{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"155.77","1":"155.77"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"154.65","1":"154.65"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"154.49","1":"154.49"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"157.69","1":"157.69"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"157.69","1":"157.69"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"158.33","1":"158.33"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"157.12","1":"157.12"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"157.69","1":"157.69"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"157.24","1":"157.24"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"155.77","1":"155.77"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"155.13","1":"155.13"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"155.29","1":"155.29"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"155.13","1":"155.13"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"156.09","1":"156.09"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"155.93","1":"155.93"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"157.05","1":"157.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"156.41","1":"156.41"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"155.13","1":"155.13"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"155.13","1":"155.13"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"157.05","1":"157.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"238.00","1":"238.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"157.69","1":"157.69"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"157.69","1":"157.69"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"156.73","1":"156.73"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"156.41","1":"156.41"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"155.45","1":"155.45"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"155.45","1":"155.45"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"155.22","1":"155.22"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"158.97","1":"158.97"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"155.19","1":"155.19"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"155.26","1":"155.26"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"157.37","1":"157.37"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"157.69","1":"157.69"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"157.05","1":"157.05"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"157.05","1":"157.05"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"158.33","1":"158.33"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"158.33","1":"158.33"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"160.26","1":"160.26"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"161.54","1":"161.54"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"166.67","1":"166.67"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"176.28","1":"176.28"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"176.28","1":"176.28"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"170.06","1":"170.06"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"161.60","1":"161.60"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"157.02","1":"157.02"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"152.24","1":"152.24"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"150.64","1":"150.64"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"147.44","1":"147.44"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"150.64","1":"150.64"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"150.64","1":"150.64"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"150.71","1":"150.71"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"150.64","1":"150.64"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"150.64","1":"150.64"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"148.72","1":"148.72"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"148.78","1":"148.78"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"149.68","1":"149.68"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"234.00","1":"234.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"228.05","1":"228.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"222.00","1":"222.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"210.90","1":"210.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"215.00","1":"215.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"206.00","1":"206.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"212.00","1":"212.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"212.00","1":"212.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"219.00","1":"219.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"220.00","1":"220.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"225.00","1":"225.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"230.00","1":"230.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"225.00","1":"225.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"225.00","1":"225.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"213.75","1":"213.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"220.00","1":"220.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"220.00","1":"220.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"220.00","1":"220.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"230.00","1":"230.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"232.50","1":"232.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"235.00","1":"235.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"230.10","1":"230.10"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"235.00","1":"235.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"230.00","1":"230.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"219.00","1":"219.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"208.10","1":"208.10"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"230.00","1":"230.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"200.00","1":"200.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"205.00","1":"205.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"203.00","1":"203.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"210.00","1":"210.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"218.00","1":"218.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"211.00","1":"211.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"209.10","1":"209.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"212.95","1":"212.95"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"210.00","1":"210.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"131.41","1":"131.41"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"208.00","1":"208.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"205.00","1":"205.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"200.00","1":"200.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"128.21","1":"128.21"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"128.21","1":"128.21"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"203.00","1":"203.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"203.00","1":"203.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"203.50","1":"203.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"203.00","1":"203.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"204.05","1":"204.05"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"203.50","1":"203.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"129.52","1":"129.52"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"202.00","1":"202.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"132.69","1":"132.69"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"208.00","1":"208.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"205.50","1":"205.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"133.33","1":"133.33"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"133.33","1":"133.33"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"208.00","1":"208.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"204.00","1":"204.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"206.00","1":"206.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"206.00","1":"206.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"128.97","1":"128.97"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"128.21","1":"128.21"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"199.50","1":"199.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"200.95","1":"200.95"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"128.21","1":"128.21"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"127.56","1":"127.56"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"199.50","1":"199.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"195.00","1":"195.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"199.50","1":"199.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"199.75","1":"199.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"201.00","1":"201.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"129.49","1":"129.49"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"128.21","1":"128.21"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"196.00","1":"196.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"200.00","1":"200.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"204.00","1":"204.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"203.00","1":"203.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"203.00","1":"203.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"202.00","1":"202.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"205.00","1":"205.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"206.55","1":"206.55"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"210.50","1":"210.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"221.00","1":"221.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"231.50","1":"231.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"243.00","1":"243.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"250.00","1":"250.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"250.50","1":"250.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"263.00","1":"263.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"274.75","1":"274.75"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"282.00","1":"282.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"296.10","1":"296.10"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"303.10","1":"303.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"314.00","1":"314.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"324.50","1":"324.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"334.00","1":"334.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"341.00","1":"341.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"354.90","1":"354.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"364.00","1":"364.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"349.00","1":"349.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"339.60","1":"339.60"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"353.00","1":"353.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"348.05","1":"348.05"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"349.00","1":"349.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"347.40","1":"347.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"348.00","1":"348.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"342.00","1":"342.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"340.50","1":"340.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"357.00","1":"357.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"369.00","1":"369.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"387.30","1":"387.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"390.00","1":"390.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"285.00","1":"285.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"274.05","1":"274.05"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"269.75","1":"269.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"261.00","1":"261.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"269.00","1":"269.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"274.00","1":"274.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"274.80","1":"274.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"274.00","1":"274.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"279.00","1":"279.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"273.00","1":"273.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"271.95","1":"271.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"273.00","1":"273.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"278.00","1":"278.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"275.00","1":"275.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"287.55","1":"287.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"297.00","1":"297.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"303.90","1":"303.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"303.00","1":"303.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"300.00","1":"300.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"300.10","1":"300.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"302.00","1":"302.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"296.00","1":"296.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"300.00","1":"300.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"295.50","1":"295.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"298.50","1":"298.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"295.00","1":"295.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"288.00","1":"288.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"290.00","1":"290.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"288.15","1":"288.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"293.00","1":"293.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"297.00","1":"297.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"295.30","1":"295.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"294.00","1":"294.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"296.00","1":"296.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"294.95","1":"294.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"294.00","1":"294.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"300.00","1":"300.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"295.50","1":"295.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"295.05","1":"295.05"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"295.00","1":"295.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"297.00","1":"297.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"295.50","1":"295.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"295.70","1":"295.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"302.50","1":"302.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"303.00","1":"303.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"323.00","1":"323.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"332.00","1":"332.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"323.00","1":"323.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"322.00","1":"322.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"321.00","1":"321.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"324.90","1":"324.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"315.05","1":"315.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"312.00","1":"312.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"318.00","1":"318.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"321.00","1":"321.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"323.00","1":"323.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"323.00","1":"323.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"319.00","1":"319.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"318.00","1":"318.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"328.00","1":"328.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"321.50","1":"321.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"320.00","1":"320.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"316.50","1":"316.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"311.00","1":"311.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"308.10","1":"308.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"306.50","1":"306.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"303.00","1":"303.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"295.00","1":"295.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"302.00","1":"302.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"307.00","1":"307.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"310.00","1":"310.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"325.50","1":"325.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"324.00","1":"324.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"311.00","1":"311.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"319.95","1":"319.95"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"312.00","1":"312.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"312.10","1":"312.10"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"310.00","1":"310.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"301.50","1":"301.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"303.00","1":"303.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"291.00","1":"291.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"297.00","1":"297.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"295.00","1":"295.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"300.00","1":"300.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"306.00","1":"306.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"305.00","1":"305.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"305.00","1":"305.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"309.00","1":"309.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"311.00","1":"311.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"311.00","1":"311.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"308.00","1":"308.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"308.00","1":"308.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"304.00","1":"304.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"299.00","1":"299.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"300.00","1":"300.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"300.00","1":"300.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"301.00","1":"301.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"305.80","1":"305.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"307.50","1":"307.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"308.00","1":"308.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"306.00","1":"306.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"309.00","1":"309.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"309.00","1":"309.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"308.25","1":"308.25"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"308.00","1":"308.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"307.50","1":"307.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"310.00","1":"310.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"305.00","1":"305.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"306.00","1":"306.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"310.00","1":"310.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"304.20","1":"304.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"302.00","1":"302.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"308.25","1":"308.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"323.50","1":"323.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"330.50","1":"330.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"336.90","1":"336.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"353.70","1":"353.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"359.60","1":"359.60"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"350.00","1":"350.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"346.25","1":"346.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"345.00","1":"345.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"332.00","1":"332.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"324.00","1":"324.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"333.00","1":"333.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"325.00","1":"325.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"330.00","1":"330.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"333.05","1":"333.05"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"332.00","1":"332.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"334.50","1":"334.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"335.00","1":"335.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"334.00","1":"334.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"328.50","1":"328.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"324.50","1":"324.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"324.50","1":"324.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"330.00","1":"330.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"330.00","1":"330.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"330.00","1":"330.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"314.90","1":"314.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"303.10","1":"303.10"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"294.50","1":"294.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"304.75","1":"304.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"318.80","1":"318.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"334.65","1":"334.65"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"330.20","1":"330.20"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"310.50","1":"310.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"312.00","1":"312.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"319.00","1":"319.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"323.00","1":"323.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"322.00","1":"322.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"327.00","1":"327.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"315.25","1":"315.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"316.00","1":"316.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"325.00","1":"325.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"323.95","1":"323.95"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"323.70","1":"323.70"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"324.00","1":"324.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"330.00","1":"330.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"328.00","1":"328.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"327.00","1":"327.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"329.95","1":"329.95"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"346.00","1":"346.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"343.00","1":"343.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"342.00","1":"342.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"342.00","1":"342.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"342.25","1":"342.25"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"338.00","1":"338.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"340.00","1":"340.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"345.00","1":"345.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"340.00","1":"340.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"343.95","1":"343.95"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"337.00","1":"337.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"336.00","1":"336.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"335.00","1":"335.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"342.00","1":"342.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"350.00","1":"350.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"351.10","1":"351.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"355.00","1":"355.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"358.00","1":"358.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"358.00","1":"358.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"350.00","1":"350.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"350.00","1":"350.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"348.00","1":"348.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"348.50","1":"348.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"352.00","1":"352.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"349.00","1":"349.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"356.00","1":"356.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"366.00","1":"366.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"378.00","1":"378.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"375.00","1":"375.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"360.50","1":"360.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"362.00","1":"362.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"355.00","1":"355.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"342.00","1":"342.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"339.00","1":"339.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"343.00","1":"343.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"347.00","1":"347.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"340.00","1":"340.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"349.00","1":"349.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"345.95","1":"345.95"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"347.50","1":"347.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"348.00","1":"348.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"355.00","1":"355.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"365.00","1":"365.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"370.00","1":"370.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"370.00","1":"370.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"368.50","1":"368.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"363.50","1":"363.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"360.00","1":"360.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"300.70","1":"300.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"300.00","1":"300.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"298.00","1":"298.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"295.00","1":"295.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"288.10","1":"288.10"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"287.00","1":"287.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"288.10","1":"288.10"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"291.00","1":"291.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"290.00","1":"290.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"286.55","1":"286.55"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"285.55","1":"285.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"285.50","1":"285.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"287.00","1":"287.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"286.00","1":"286.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"288.50","1":"288.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"295.00","1":"295.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"286.10","1":"286.10"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"286.10","1":"286.10"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"289.00","1":"289.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"288.90","1":"288.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"286.00","1":"286.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"283.00","1":"283.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"289.00","1":"289.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"284.00","1":"284.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"288.00","1":"288.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"285.00","1":"285.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"283.00","1":"283.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"284.50","1":"284.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"290.00","1":"290.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"287.00","1":"287.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"285.30","1":"285.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"289.00","1":"289.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"288.45","1":"288.45"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"285.00","1":"285.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"285.00","1":"285.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"276.00","1":"276.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"283.00","1":"283.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"281.00","1":"281.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"276.05","1":"276.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"280.25","1":"280.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"275.00","1":"275.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"282.00","1":"282.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"287.00","1":"287.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"288.00","1":"288.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"285.50","1":"285.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"287.40","1":"287.40"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"281.00","1":"281.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"281.00","1":"281.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"283.00","1":"283.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"283.60","1":"283.60"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"283.50","1":"283.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"284.90","1":"284.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"282.00","1":"282.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"281.50","1":"281.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"285.00","1":"285.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"294.00","1":"294.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"293.00","1":"293.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"291.00","1":"291.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"290.10","1":"290.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"290.20","1":"290.20"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"293.50","1":"293.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"291.00","1":"291.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"288.00","1":"288.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"290.00","1":"290.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"286.00","1":"286.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"289.00","1":"289.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"288.00","1":"288.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"288.05","1":"288.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"289.00","1":"289.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"286.95","1":"286.95"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"287.00","1":"287.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"292.45","1":"292.45"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"294.90","1":"294.90"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"289.00","1":"289.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"286.10","1":"286.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"290.00","1":"290.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"287.75","1":"287.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"286.25","1":"286.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"288.60","1":"288.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"290.00","1":"290.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"290.50","1":"290.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"290.00","1":"290.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"291.00","1":"291.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"292.50","1":"292.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"288.00","1":"288.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"290.45","1":"290.45"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"290.00","1":"290.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"292.90","1":"292.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"291.90","1":"291.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"284.50","1":"284.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"282.00","1":"282.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"277.00","1":"277.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"278.00","1":"278.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"279.50","1":"279.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"277.00","1":"277.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"275.00","1":"275.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"275.00","1":"275.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"275.00","1":"275.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"274.00","1":"274.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"276.50","1":"276.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"284.00","1":"284.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"282.95","1":"282.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"280.00","1":"280.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"280.00","1":"280.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"281.00","1":"281.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"281.00","1":"281.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"283.95","1":"283.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"286.30","1":"286.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"296.00","1":"296.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"300.00","1":"300.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"313.90","1":"313.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"319.00","1":"319.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"314.00","1":"314.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"310.00","1":"310.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"304.00","1":"304.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"300.25","1":"300.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"302.05","1":"302.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"302.30","1":"302.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"302.00","1":"302.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"302.00","1":"302.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"306.00","1":"306.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"307.05","1":"307.05"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"301.75","1":"301.75"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"299.00","1":"299.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"297.50","1":"297.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"298.00","1":"298.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"295.30","1":"295.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"306.00","1":"306.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"314.90","1":"314.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"313.00","1":"313.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"314.50","1":"314.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"330.20","1":"330.20"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"342.45","1":"342.45"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"336.10","1":"336.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"330.10","1":"330.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"332.00","1":"332.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"330.30","1":"330.30"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"331.00","1":"331.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"339.00","1":"339.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"336.10","1":"336.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"337.00","1":"337.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"332.60","1":"332.60"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"332.10","1":"332.10"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"328.00","1":"328.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"327.10","1":"327.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"332.00","1":"332.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"336.00","1":"336.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"334.00","1":"334.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"333.00","1":"333.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"331.50","1":"331.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"338.90","1":"338.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"334.00","1":"334.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"333.00","1":"333.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"335.50","1":"335.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"333.60","1":"333.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"334.95","1":"334.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"334.90","1":"334.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"332.00","1":"332.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"342.00","1":"342.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"340.00","1":"340.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"331.00","1":"331.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"335.00","1":"335.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"325.00","1":"325.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"315.05","1":"315.05"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"318.00","1":"318.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"329.40","1":"329.40"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"327.50","1":"327.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"324.10","1":"324.10"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"326.90","1":"326.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"325.80","1":"325.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"328.50","1":"328.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"330.00","1":"330.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"325.00","1":"325.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"327.50","1":"327.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"326.10","1":"326.10"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"325.00","1":"325.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"320.25","1":"320.25"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"320.00","1":"320.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"318.40","1":"318.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"315.00","1":"315.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"309.00","1":"309.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"316.00","1":"316.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"314.00","1":"314.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"319.50","1":"319.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"315.60","1":"315.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"310.00","1":"310.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"317.00","1":"317.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"310.00","1":"310.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"304.50","1":"304.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"309.00","1":"309.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"305.00","1":"305.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"313.00","1":"313.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"314.90","1":"314.90"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"315.50","1":"315.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"312.00","1":"312.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"319.90","1":"319.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"318.50","1":"318.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"318.00","1":"318.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"312.00","1":"312.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"300.00","1":"300.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"291.00","1":"291.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"297.50","1":"297.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"293.00","1":"293.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"297.45","1":"297.45"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"290.00","1":"290.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"295.95","1":"295.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"293.60","1":"293.60"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"294.95","1":"294.95"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"292.90","1":"292.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"292.20","1":"292.20"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"295.00","1":"295.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"297.00","1":"297.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"300.00","1":"300.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"302.00","1":"302.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"310.00","1":"310.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"315.00","1":"315.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"320.00","1":"320.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"320.00","1":"320.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"317.00","1":"317.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"311.00","1":"311.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"310.00","1":"310.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"305.95","1":"305.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"306.00","1":"306.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"294.00","1":"294.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"293.00","1":"293.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"289.00","1":"289.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"292.90","1":"292.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"288.00","1":"288.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"288.10","1":"288.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"289.90","1":"289.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"289.80","1":"289.80"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"283.00","1":"283.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"282.50","1":"282.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"281.25","1":"281.25"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"282.80","1":"282.80"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"276.00","1":"276.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"276.00","1":"276.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"275.00","1":"275.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"273.50","1":"273.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"274.80","1":"274.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"274.00","1":"274.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"270.00","1":"270.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"260.00","1":"260.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"260.00","1":"260.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"256.50","1":"256.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"263.50","1":"263.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"267.00","1":"267.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"278.00","1":"278.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"286.00","1":"286.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"285.00","1":"285.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"280.00","1":"280.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"281.00","1":"281.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"283.20","1":"283.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"281.00","1":"281.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"283.95","1":"283.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"283.90","1":"283.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"284.00","1":"284.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"285.00","1":"285.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"287.95","1":"287.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"284.40","1":"284.40"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"287.20","1":"287.20"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"287.80","1":"287.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"286.35","1":"286.35"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"287.00","1":"287.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"285.05","1":"285.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"284.00","1":"284.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"285.00","1":"285.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"289.00","1":"289.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"287.05","1":"287.05"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"284.00","1":"284.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"270.50","1":"270.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"275.90","1":"275.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"288.75","1":"288.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"285.00","1":"285.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"286.40","1":"286.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"284.85","1":"284.85"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"277.00","1":"277.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"279.90","1":"279.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"278.00","1":"278.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"278.00","1":"278.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"278.85","1":"278.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"270.00","1":"270.00"},{"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":"270.00","1":"270.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"270.10","1":"270.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"273.50","1":"273.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"271.40","1":"271.40"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"273.00","1":"273.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"272.35","1":"272.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"269.10","1":"269.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"268.10","1":"268.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"269.90","1":"269.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"266.90","1":"266.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"274.00","1":"274.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"273.95","1":"273.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"271.10","1":"271.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"277.50","1":"277.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"275.00","1":"275.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"276.20","1":"276.20"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"276.00","1":"276.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"276.25","1":"276.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"275.00","1":"275.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"288.75","1":"288.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"290.00","1":"290.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"287.00","1":"287.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"286.25","1":"286.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"284.90","1":"284.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"290.75","1":"290.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"291.00","1":"291.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"290.00","1":"290.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"289.00","1":"289.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"292.90","1":"292.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"298.75","1":"298.75"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"296.50","1":"296.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"295.00","1":"295.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"291.10","1":"291.10"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"289.50","1":"289.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"292.85","1":"292.85"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"289.25","1":"289.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"296.00","1":"296.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"296.00","1":"296.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"295.25","1":"295.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"296.00","1":"296.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"298.00","1":"298.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"297.00","1":"297.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"285.00","1":"285.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"285.50","1":"285.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"286.00","1":"286.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"284.10","1":"284.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"286.00","1":"286.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"286.75","1":"286.75"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"283.15","1":"283.15"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"284.50","1":"284.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"285.20","1":"285.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"285.00","1":"285.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"285.95","1":"285.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"280.00","1":"280.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"282.80","1":"282.80"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"280.00","1":"280.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"287.00","1":"287.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"284.00","1":"284.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"293.55","1":"293.55"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"293.00","1":"293.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"295.00","1":"295.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"293.50","1":"293.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"292.50","1":"292.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"293.99","1":"293.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"290.00","1":"290.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"287.50","1":"287.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"283.99","1":"283.99"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"278.00","1":"278.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"267.05","1":"267.05"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"269.00","1":"269.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"272.00","1":"272.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"274.40","1":"274.40"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"271.00","1":"271.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"268.00","1":"268.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"270.50","1":"270.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"272.00","1":"272.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"268.00","1":"268.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"272.00","1":"272.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"266.00","1":"266.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"266.10","1":"266.10"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"267.05","1":"267.05"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"270.00","1":"270.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"261.75","1":"261.75"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"265.25","1":"265.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"278.51","1":"278.51"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"276.00","1":"276.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"289.80","1":"289.80"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"284.00","1":"284.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"276.00","1":"276.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"278.50","1":"278.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"275.82","1":"275.82"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"275.20","1":"275.20"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"268.50","1":"268.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"273.90","1":"273.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"255.55","1":"255.55"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"258.00","1":"258.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"260.00","1":"260.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"268.00","1":"268.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"269.75","1":"269.75"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"268.00","1":"268.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"266.00","1":"266.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"262.40","1":"262.40"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"260.00","1":"260.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"257.40","1":"257.40"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"255.00","1":"255.00"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"253.00","1":"253.00"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"253.60","1":"253.60"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"252.00","1":"252.00"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"243.00","1":"243.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"249.00","1":"249.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"244.50","1":"244.50"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"232.28","1":"232.28"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"227.50","1":"227.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"237.80","1":"237.80"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"249.69","1":"249.69"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"254.10","1":"254.10"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"252.55","1":"252.55"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"241.00","1":"241.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"235.00","1":"235.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"244.45","1":"244.45"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"236.01","1":"236.01"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"230.00","1":"230.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"225.00","1":"225.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"230.00","1":"230.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"220.00","1":"220.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"222.00","1":"222.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"220.00","1":"220.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"221.00","1":"221.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"226.00","1":"226.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"234.70","1":"234.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"246.43","1":"246.43"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"252.00","1":"252.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"242.00","1":"242.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"242.00","1":"242.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"240.05","1":"240.05"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"236.00","1":"236.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"224.20","1":"224.20"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"224.90","1":"224.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"224.90","1":"224.90"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"229.95","1":"229.95"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"224.90","1":"224.90"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"236.14","1":"236.14"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"225.10","1":"225.10"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"229.00","1":"229.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"227.49","1":"227.49"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"224.90","1":"224.90"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"163.92","1":"163.92"},{"s_date":"Nov 20, 08","0":"Nov 20, 08","s_close":"163.92","1":"163.92"},{"s_date":"Nov 21, 08","0":"Nov 21, 08","s_close":"163.92","1":"163.92"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"163.92","1":"163.92"},{"s_date":"Nov 27, 08","0":"Nov 27, 08","s_close":"163.92","1":"163.92"},{"s_date":"Nov 28, 08","0":"Nov 28, 08","s_close":"163.92","1":"163.92"},{"s_date":"Dec 01, 08","0":"Dec 01, 08","s_close":"163.92","1":"163.92"},{"s_date":"Dec 02, 08","0":"Dec 02, 08","s_close":"163.92","1":"163.92"},{"s_date":"Dec 04, 08","0":"Dec 04, 08","s_close":"163.92","1":"163.92"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"155.73","1":"155.73"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"147.95","1":"147.95"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"140.56","1":"140.56"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"133.55","1":"133.55"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"126.88","1":"126.88"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"124.84","1":"124.84"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"130.76","1":"130.76"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"135.87","1":"135.87"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"133.99","1":"133.99"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"131.84","1":"131.84"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"129.80","1":"129.80"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"133.91","1":"133.91"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"137.00","1":"137.00"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"143.85","1":"143.85"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"151.04","1":"151.04"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"158.59","1":"158.59"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"166.51","1":"166.51"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"174.83","1":"174.83"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"170.27","1":"170.27"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"168.95","1":"168.95"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"160.79","1":"160.79"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"153.00","1":"153.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"148.95","1":"148.95"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"156.39","1":"156.39"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"158.66","1":"158.66"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"159.24","1":"159.24"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"159.44","1":"159.44"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"159.65","1":"159.65"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"162.71","1":"162.71"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"170.00","1":"170.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"168.74","1":"168.74"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"170.80","1":"170.80"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"168.95","1":"168.95"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"168.63","1":"168.63"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"170.33","1":"170.33"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"169.43","1":"169.43"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"169.61","1":"169.61"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"171.58","1":"171.58"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"169.49","1":"169.49"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"170.00","1":"170.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"174.79","1":"174.79"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"172.62","1":"172.62"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"172.78","1":"172.78"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"173.55","1":"173.55"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"182.06","1":"182.06"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"191.16","1":"191.16"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"193.01","1":"193.01"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"191.35","1":"191.35"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"182.80","1":"182.80"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"185.79","1":"185.79"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"189.28","1":"189.28"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"190.24","1":"190.24"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"190.64","1":"190.64"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"194.28","1":"194.28"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"193.75","1":"193.75"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"195.24","1":"195.24"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"193.49","1":"193.49"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"195.00","1":"195.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"199.52","1":"199.52"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"180.07","1":"180.07"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"188.87","1":"188.87"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"183.79","1":"183.79"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"181.62","1":"181.62"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"185.65","1":"185.65"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"181.88","1":"181.88"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"183.02","1":"183.02"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"180.02","1":"180.02"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"178.67","1":"178.67"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"181.55","1":"181.55"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"181.92","1":"181.92"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"179.42","1":"179.42"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"181.34","1":"181.34"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"184.34","1":"184.34"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"187.50","1":"187.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"196.87","1":"196.87"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"206.71","1":"206.71"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"216.89","1":"216.89"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"206.09","1":"206.09"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"211.75","1":"211.75"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"221.90","1":"221.90"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"213.55","1":"213.55"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"205.35","1":"205.35"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"215.61","1":"215.61"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"226.25","1":"226.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"236.89","1":"236.89"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"248.73","1":"248.73"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"251.30","1":"251.30"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"248.45","1":"248.45"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"253.25","1":"253.25"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"245.23","1":"245.23"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"249.97","1":"249.97"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"254.81","1":"254.81"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"254.64","1":"254.64"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"251.61","1":"251.61"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"250.25","1":"250.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"252.75","1":"252.75"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"250.54","1":"250.54"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"249.58","1":"249.58"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"248.92","1":"248.92"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"250.14","1":"250.14"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"259.34","1":"259.34"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"272.30","1":"272.30"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"278.11","1":"278.11"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"278.61","1":"278.61"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"281.45","1":"281.45"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"277.90","1":"277.90"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"272.75","1":"272.75"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"285.69","1":"285.69"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"292.26","1":"292.26"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"294.54","1":"294.54"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"294.31","1":"294.31"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"295.00","1":"295.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"292.00","1":"292.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"290.99","1":"290.99"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"287.82","1":"287.82"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"287.59","1":"287.59"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"291.64","1":"291.64"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"293.93","1":"293.93"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"290.00","1":"290.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"288.90","1":"288.90"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"289.19","1":"289.19"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"289.24","1":"289.24"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"285.47","1":"285.47"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"286.00","1":"286.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"283.05","1":"283.05"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"289.60","1":"289.60"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"284.79","1":"284.79"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"285.70","1":"285.70"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"282.80","1":"282.80"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"282.45","1":"282.45"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"279.99","1":"279.99"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"278.50","1":"278.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"284.02","1":"284.02"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"280.00","1":"280.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"279.24","1":"279.24"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"279.85","1":"279.85"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"283.54","1":"283.54"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"285.00","1":"285.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"286.65","1":"286.65"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"283.00","1":"283.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"280.65","1":"280.65"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"282.40","1":"282.40"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"285.56","1":"285.56"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"285.87","1":"285.87"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"285.50","1":"285.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"286.57","1":"286.57"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"288.00","1":"288.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"299.06","1":"299.06"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"294.90","1":"294.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"292.04","1":"292.04"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"292.08","1":"292.08"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"293.87","1":"293.87"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"293.17","1":"293.17"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"294.27","1":"294.27"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"291.50","1":"291.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"288.98","1":"288.98"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"286.51","1":"286.51"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"294.00","1":"294.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"294.35","1":"294.35"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"300.40","1":"300.40"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"313.09","1":"313.09"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"309.74","1":"309.74"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"308.80","1":"308.80"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"310.45","1":"310.45"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"308.59","1":"308.59"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"308.86","1":"308.86"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"302.50","1":"302.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"306.00","1":"306.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"305.15","1":"305.15"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"304.62","1":"304.62"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"304.53","1":"304.53"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"305.43","1":"305.43"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"307.30","1":"307.30"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"302.44","1":"302.44"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"307.07","1":"307.07"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"310.25","1":"310.25"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"310.15","1":"310.15"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"307.57","1":"307.57"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"309.94","1":"309.94"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"310.00","1":"310.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"310.70","1":"310.70"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"311.70","1":"311.70"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"307.17","1":"307.17"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"306.04","1":"306.04"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"315.58","1":"315.58"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"322.11","1":"322.11"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"319.89","1":"319.89"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"309.71","1":"309.71"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"308.93","1":"308.93"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"317.38","1":"317.38"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"331.52","1":"331.52"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"348.09","1":"348.09"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"365.49","1":"365.49"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"383.76","1":"383.76"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"400.37","1":"400.37"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"395.70","1":"395.70"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"399.61","1":"399.61"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"404.28","1":"404.28"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"423.78","1":"423.78"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"444.96","1":"444.96"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"466.72","1":"466.72"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"490.05","1":"490.05"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"474.65","1":"474.65"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"451.84","1":"451.84"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"462.81","1":"462.81"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"457.57","1":"457.57"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"449.70","1":"449.70"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"449.70","1":"449.70"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"344.39","1":"344.39"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"327.18","1":"327.18"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"325.89","1":"325.89"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"313.79","1":"313.79"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"317.65","1":"317.65"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"314.35","1":"314.35"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"313.32","1":"313.32"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"318.16","1":"318.16"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"322.49","1":"322.49"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"338.57","1":"338.57"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"355.06","1":"355.06"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"340.11","1":"340.11"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"339.44","1":"339.44"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"341.36","1":"341.36"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"338.93","1":"338.93"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"335.11","1":"335.11"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"326.22","1":"326.22"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"330.78","1":"330.78"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"332.59","1":"332.59"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"337.10","1":"337.10"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"333.15","1":"333.15"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"331.92","1":"331.92"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"330.06","1":"330.06"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"332.20","1":"332.20"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"331.99","1":"331.99"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"330.92","1":"330.92"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"332.06","1":"332.06"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"333.40","1":"333.40"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"336.02","1":"336.02"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"339.80","1":"339.80"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"342.42","1":"342.42"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"343.01","1":"343.01"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"347.35","1":"347.35"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"347.55","1":"347.55"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"343.16","1":"343.16"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"344.95","1":"344.95"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"343.52","1":"343.52"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"360.19","1":"360.19"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"378.19","1":"378.19"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"384.55","1":"384.55"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"380.94","1":"380.94"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"376.46","1":"376.46"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"377.66","1":"377.66"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"382.47","1":"382.47"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"380.50","1":"380.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"382.04","1":"382.04"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"383.29","1":"383.29"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"379.86","1":"379.86"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"384.85","1":"384.85"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"379.80","1":"379.80"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"384.37","1":"384.37"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"396.67","1":"396.67"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"397.55","1":"397.55"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"400.41","1":"400.41"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"405.28","1":"405.28"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"405.56","1":"405.56"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"406.15","1":"406.15"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"407.00","1":"407.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"411.21","1":"411.21"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"412.51","1":"412.51"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"413.51","1":"413.51"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"414.33","1":"414.33"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"410.32","1":"410.32"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"404.29","1":"404.29"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"405.56","1":"405.56"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"403.54","1":"403.54"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"404.73","1":"404.73"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"399.86","1":"399.86"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"395.50","1":"395.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"399.85","1":"399.85"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"400.87","1":"400.87"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"402.87","1":"402.87"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"408.82","1":"408.82"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"425.21","1":"425.21"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"428.80","1":"428.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"429.16","1":"429.16"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"425.78","1":"425.78"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"428.25","1":"428.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"431.97","1":"431.97"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"447.32","1":"447.32"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"434.15","1":"434.15"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"443.69","1":"443.69"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"445.66","1":"445.66"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"450.00","1":"450.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"459.56","1":"459.56"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"453.39","1":"453.39"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"460.11","1":"460.11"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"472.75","1":"472.75"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"472.64","1":"472.64"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"461.43","1":"461.43"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"457.33","1":"457.33"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"454.95","1":"454.95"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"454.16","1":"454.16"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"453.69","1":"453.69"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"469.30","1":"469.30"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"462.86","1":"462.86"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"428.57","1":"428.57"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"426.01","1":"426.01"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"423.70","1":"423.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"425.00","1":"425.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"428.85","1":"428.85"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"428.97","1":"428.97"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"436.41","1":"436.41"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"457.65","1":"457.65"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"462.30","1":"462.30"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"459.80","1":"459.80"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"455.89","1":"455.89"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"455.26","1":"455.26"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"457.00","1":"457.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"458.25","1":"458.25"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"455.06","1":"455.06"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"459.80","1":"459.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"475.04","1":"475.04"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"477.84","1":"477.84"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"477.52","1":"477.52"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"476.70","1":"476.70"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"476.45","1":"476.45"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"475.53","1":"475.53"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"472.88","1":"472.88"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"468.91","1":"468.91"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"470.12","1":"470.12"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"470.59","1":"470.59"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"470.30","1":"470.30"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"470.35","1":"470.35"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"469.15","1":"469.15"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"471.93","1":"471.93"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"473.16","1":"473.16"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"479.72","1":"479.72"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"476.29","1":"476.29"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"499.53","1":"499.53"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"522.49","1":"522.49"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"516.90","1":"516.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"509.99","1":"509.99"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"509.23","1":"509.23"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"508.42","1":"508.42"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"499.29","1":"499.29"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"497.33","1":"497.33"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"487.97","1":"487.97"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"484.62","1":"484.62"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"480.75","1":"480.75"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"479.01","1":"479.01"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"491.64","1":"491.64"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"487.21","1":"487.21"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"489.39","1":"489.39"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"490.68","1":"490.68"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"488.54","1":"488.54"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"489.65","1":"489.65"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"481.67","1":"481.67"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"477.01","1":"477.01"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"474.06","1":"474.06"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"478.59","1":"478.59"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"472.63","1":"472.63"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"474.53","1":"474.53"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"469.99","1":"469.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"459.53","1":"459.53"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"470.79","1":"470.79"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"479.62","1":"479.62"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"476.90","1":"476.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"488.31","1":"488.31"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"485.16","1":"485.16"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"483.44","1":"483.44"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"477.02","1":"477.02"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"479.88","1":"479.88"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"463.67","1":"463.67"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"463.92","1":"463.92"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"472.70","1":"472.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"478.63","1":"478.63"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"474.54","1":"474.54"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"474.71","1":"474.71"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"476.65","1":"476.65"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"471.96","1":"471.96"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"474.38","1":"474.38"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"477.09","1":"477.09"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"470.25","1":"470.25"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"474.56","1":"474.56"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"480.31","1":"480.31"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"478.50","1":"478.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"478.87","1":"478.87"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"477.51","1":"477.51"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"477.52","1":"477.52"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"486.23","1":"486.23"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"490.51","1":"490.51"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"492.45","1":"492.45"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"488.97","1":"488.97"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"490.92","1":"490.92"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"491.11","1":"491.11"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"487.42","1":"487.42"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"488.99","1":"488.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"491.66","1":"491.66"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"490.31","1":"490.31"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"489.75","1":"489.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"489.08","1":"489.08"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"488.29","1":"488.29"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"489.16","1":"489.16"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"501.42","1":"501.42"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"504.66","1":"504.66"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"517.85","1":"517.85"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"520.51","1":"520.51"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"513.70","1":"513.70"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"513.95","1":"513.95"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"516.81","1":"516.81"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"513.97","1":"513.97"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"508.42","1":"508.42"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"498.58","1":"498.58"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"496.45","1":"496.45"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"499.59","1":"499.59"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"499.09","1":"499.09"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"500.05","1":"500.05"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"498.88","1":"498.88"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"514.91","1":"514.91"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"535.76","1":"535.76"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"539.09","1":"539.09"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"550.73","1":"550.73"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"560.68","1":"560.68"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"545.26","1":"545.26"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"539.22","1":"539.22"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"539.34","1":"539.34"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"558.94","1":"558.94"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"562.61","1":"562.61"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"551.53","1":"551.53"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"536.45","1":"536.45"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"541.10","1":"541.10"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"550.94","1":"550.94"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"566.54","1":"566.54"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"585.62","1":"585.62"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"584.41","1":"584.41"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"575.21","1":"575.21"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"581.18","1":"581.18"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"578.42","1":"578.42"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"575.23","1":"575.23"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"573.20","1":"573.20"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"577.30","1":"577.30"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"585.28","1":"585.28"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"582.51","1":"582.51"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"585.93","1":"585.93"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"584.23","1":"584.23"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"579.76","1":"579.76"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"582.50","1":"582.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"576.07","1":"576.07"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"570.41","1":"570.41"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"425.52","1":"425.52"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"404.25","1":"404.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"407.05","1":"407.05"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"425.57","1":"425.57"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"442.52","1":"442.52"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"443.82","1":"443.82"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"444.22","1":"444.22"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"449.07","1":"449.07"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"469.95","1":"469.95"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"481.70","1":"481.70"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"480.90","1":"480.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"457.40","1":"457.40"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"449.94","1":"449.94"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"444.40","1":"444.40"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"461.97","1":"461.97"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"482.98","1":"482.98"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"493.50","1":"493.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"480.87","1":"480.87"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"486.16","1":"486.16"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"486.89","1":"486.89"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"480.89","1":"480.89"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"475.29","1":"475.29"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"479.38","1":"479.38"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"477.31","1":"477.31"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"477.04","1":"477.04"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"482.77","1":"482.77"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"484.85","1":"484.85"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"490.71","1":"490.71"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"484.56","1":"484.56"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"483.74","1":"483.74"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"483.40","1":"483.40"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"484.42","1":"484.42"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"485.21","1":"485.21"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"489.96","1":"489.96"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"490.92","1":"490.92"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"496.35","1":"496.35"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"494.18","1":"494.18"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"491.84","1":"491.84"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"492.45","1":"492.45"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"491.98","1":"491.98"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"494.91","1":"494.91"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"495.39","1":"495.39"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"494.79","1":"494.79"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"495.79","1":"495.79"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"496.72","1":"496.72"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"494.42","1":"494.42"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"493.44","1":"493.44"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"493.33","1":"493.33"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"493.22","1":"493.22"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"493.23","1":"493.23"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"495.01","1":"495.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"495.35","1":"495.35"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"496.89","1":"496.89"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"495.45","1":"495.45"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"494.29","1":"494.29"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"496.26","1":"496.26"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"496.81","1":"496.81"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"497.87","1":"497.87"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"498.11","1":"498.11"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"499.78","1":"499.78"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"496.18","1":"496.18"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"508.65","1":"508.65"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"509.46","1":"509.46"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"517.33","1":"517.33"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"522.88","1":"522.88"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"522.65","1":"522.65"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"523.60","1":"523.60"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"531.16","1":"531.16"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"541.10","1":"541.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"557.08","1":"557.08"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"558.98","1":"558.98"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"555.81","1":"555.81"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"543.69","1":"543.69"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"528.23","1":"528.23"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"532.90","1":"532.90"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"535.67","1":"535.67"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"538.91","1":"538.91"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"544.97","1":"544.97"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"542.97","1":"542.97"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"544.87","1":"544.87"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"541.84","1":"541.84"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"537.47","1":"537.47"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"536.06","1":"536.06"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"544.32","1":"544.32"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"551.40","1":"551.40"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"551.30","1":"551.30"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"545.46","1":"545.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"545.01","1":"545.01"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"540.60","1":"540.60"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"538.28","1":"538.28"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"535.46","1":"535.46"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"530.82","1":"530.82"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"501.07","1":"501.07"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"492.43","1":"492.43"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"484.01","1":"484.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"475.32","1":"475.32"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"481.19","1":"481.19"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"495.02","1":"495.02"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"491.49","1":"491.49"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"493.74","1":"493.74"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"505.05","1":"505.05"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"510.96","1":"510.96"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"517.45","1":"517.45"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"526.47","1":"526.47"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"523.69","1":"523.69"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"521.91","1":"521.91"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"534.81","1":"534.81"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"541.63","1":"541.63"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"539.10","1":"539.10"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"540.05","1":"540.05"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"530.89","1":"530.89"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"516.69","1":"516.69"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"517.05","1":"517.05"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"509.95","1":"509.95"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"505.46","1":"505.46"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"508.58","1":"508.58"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"510.76","1":"510.76"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"510.13","1":"510.13"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"511.16","1":"511.16"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"512.64","1":"512.64"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"511.59","1":"511.59"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"515.25","1":"515.25"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"528.98","1":"528.98"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"537.38","1":"537.38"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"535.15","1":"535.15"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"528.69","1":"528.69"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"518.21","1":"518.21"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"515.00","1":"515.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"512.68","1":"512.68"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"515.02","1":"515.02"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"516.60","1":"516.60"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"514.54","1":"514.54"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"515.89","1":"515.89"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"514.57","1":"514.57"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"515.99","1":"515.99"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"515.94","1":"515.94"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"517.29","1":"517.29"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"526.48","1":"526.48"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"517.56","1":"517.56"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"515.96","1":"515.96"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"514.33","1":"514.33"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"514.09","1":"514.09"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"516.19","1":"516.19"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"515.03","1":"515.03"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"515.64","1":"515.64"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"513.84","1":"513.84"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"516.31","1":"516.31"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"515.58","1":"515.58"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"516.73","1":"516.73"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"516.66","1":"516.66"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"516.07","1":"516.07"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"520.99","1":"520.99"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"520.10","1":"520.10"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"522.10","1":"522.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"526.83","1":"526.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"531.47","1":"531.47"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"539.63","1":"539.63"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"541.79","1":"541.79"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"540.58","1":"540.58"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"540.34","1":"540.34"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"542.27","1":"542.27"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"541.55","1":"541.55"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"540.43","1":"540.43"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"538.90","1":"538.90"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"540.00","1":"540.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"550.54","1":"550.54"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"548.44","1":"548.44"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"548.85","1":"548.85"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"551.48","1":"551.48"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"551.18","1":"551.18"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"549.49","1":"549.49"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"547.61","1":"547.61"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"547.72","1":"547.72"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"546.09","1":"546.09"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"545.64","1":"545.64"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"549.37","1":"549.37"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"554.13","1":"554.13"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"565.49","1":"565.49"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"560.17","1":"560.17"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"564.24","1":"564.24"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"569.39","1":"569.39"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"569.84","1":"569.84"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"570.06","1":"570.06"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"577.28","1":"577.28"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"587.92","1":"587.92"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"605.01","1":"605.01"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"601.71","1":"601.71"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"596.38","1":"596.38"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"596.40","1":"596.40"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"600.59","1":"600.59"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"601.38","1":"601.38"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"615.98","1":"615.98"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"615.21","1":"615.21"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"617.75","1":"617.75"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"617.73","1":"617.73"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"617.94","1":"617.94"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"617.00","1":"617.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"616.88","1":"616.88"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"614.33","1":"614.33"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"614.29","1":"614.29"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"609.05","1":"609.05"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"610.35","1":"610.35"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"613.40","1":"613.40"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"608.98","1":"608.98"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"597.42","1":"597.42"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"598.08","1":"598.08"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"596.01","1":"596.01"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"596.46","1":"596.46"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"589.31","1":"589.31"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"586.25","1":"586.25"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"579.79","1":"579.79"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"577.01","1":"577.01"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"548.90","1":"548.90"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"537.37","1":"537.37"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"518.93","1":"518.93"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"544.19","1":"544.19"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"571.39","1":"571.39"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"560.17","1":"560.17"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"539.57","1":"539.57"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"512.60","1":"512.60"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"486.97","1":"486.97"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"462.63","1":"462.63"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"439.50","1":"439.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"417.53","1":"417.53"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"410.29","1":"410.29"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"430.80","1":"430.80"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"436.17","1":"436.17"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"440.01","1":"440.01"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"438.66","1":"438.66"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"444.69","1":"444.69"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"445.22","1":"445.22"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"427.60","1":"427.60"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"414.72","1":"414.72"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"398.78","1":"398.78"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"396.30","1":"396.30"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"394.53","1":"394.53"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"381.13","1":"381.13"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"378.31","1":"378.31"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"379.02","1":"379.02"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"372.87","1":"372.87"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"380.99","1":"380.99"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"395.81","1":"395.81"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"403.58","1":"403.58"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"407.21","1":"407.21"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"395.96","1":"395.96"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"403.65","1":"403.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"403.01","1":"403.01"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"396.65","1":"396.65"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"401.00","1":"401.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"397.94","1":"397.94"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"401.64","1":"401.64"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"398.64","1":"398.64"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"399.14","1":"399.14"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"396.48","1":"396.48"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"406.98","1":"406.98"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"404.21","1":"404.21"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"400.39","1":"400.39"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"398.20","1":"398.20"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"389.04","1":"389.04"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"387.80","1":"387.80"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"397.66","1":"397.66"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"387.59","1":"387.59"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"388.73","1":"388.73"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"380.18","1":"380.18"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"361.87","1":"361.87"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"355.77","1":"355.77"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"358.97","1":"358.97"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"363.75","1":"363.75"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"379.97","1":"379.97"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"384.47","1":"384.47"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"387.40","1":"387.40"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"399.12","1":"399.12"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"401.89","1":"401.89"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"401.90","1":"401.90"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"401.97","1":"401.97"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"400.30","1":"400.30"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"399.01","1":"399.01"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"399.84","1":"399.84"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"398.01","1":"398.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"396.38","1":"396.38"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"395.56","1":"395.56"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"391.02","1":"391.02"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"390.12","1":"390.12"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"389.62","1":"389.62"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"385.95","1":"385.95"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"379.21","1":"379.21"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"376.80","1":"376.80"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"377.00","1":"377.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"376.00","1":"376.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"371.67","1":"371.67"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"368.39","1":"368.39"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"367.94","1":"367.94"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"371.29","1":"371.29"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"388.12","1":"388.12"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"380.24","1":"380.24"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"380.44","1":"380.44"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"374.86","1":"374.86"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"369.49","1":"369.49"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"372.10","1":"372.10"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"378.21","1":"378.21"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"373.78","1":"373.78"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"364.74","1":"364.74"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"362.09","1":"362.09"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"365.22","1":"365.22"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"366.04","1":"366.04"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"365.55","1":"365.55"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"366.57","1":"366.57"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"365.21","1":"365.21"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"365.38","1":"365.38"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"361.81","1":"361.81"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"365.42","1":"365.42"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"370.29","1":"370.29"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"375.86","1":"375.86"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"375.01","1":"375.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"371.87","1":"371.87"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"368.41","1":"368.41"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"364.50","1":"364.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"376.76","1":"376.76"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"395.59","1":"395.59"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"415.36","1":"415.36"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"433.28","1":"433.28"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"428.43","1":"428.43"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"432.70","1":"432.70"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"435.75","1":"435.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"428.16","1":"428.16"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"429.45","1":"429.45"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"427.36","1":"427.36"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"431.03","1":"431.03"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"428.00","1":"428.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"426.43","1":"426.43"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"429.81","1":"429.81"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"429.02","1":"429.02"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"431.16","1":"431.16"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"430.30","1":"430.30"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"429.32","1":"429.32"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"431.19","1":"431.19"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"432.20","1":"432.20"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"434.38","1":"434.38"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"431.44","1":"431.44"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"431.55","1":"431.55"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"436.35","1":"436.35"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"435.01","1":"435.01"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"456.76","1":"456.76"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"459.93","1":"459.93"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"460.96","1":"460.96"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"459.17","1":"459.17"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"475.60","1":"475.60"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"495.51","1":"495.51"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"490.11","1":"490.11"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"491.15","1":"491.15"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"489.40","1":"489.40"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"487.39","1":"487.39"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"488.38","1":"488.38"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"489.75","1":"489.75"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"491.24","1":"491.24"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"493.79","1":"493.79"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"500.06","1":"500.06"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"483.97","1":"483.97"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"489.15","1":"489.15"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"485.04","1":"485.04"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"483.83","1":"483.83"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"484.67","1":"484.67"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"481.18","1":"481.18"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"479.56","1":"479.56"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"488.31","1":"488.31"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"489.81","1":"489.81"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"495.00","1":"495.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"497.66","1":"497.66"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"499.32","1":"499.32"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"505.75","1":"505.75"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"502.00","1":"502.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"502.80","1":"502.80"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"500.00","1":"500.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"500.21","1":"500.21"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"499.09","1":"499.09"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"494.94","1":"494.94"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"494.23","1":"494.23"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"491.75","1":"491.75"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"489.01","1":"489.01"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"485.34","1":"485.34"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"485.00","1":"485.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"504.16","1":"504.16"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"505.38","1":"505.38"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"500.05","1":"500.05"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"506.00","1":"506.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"500.94","1":"500.94"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"500.32","1":"500.32"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"509.91","1":"509.91"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"511.85","1":"511.85"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"515.18","1":"515.18"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"503.39","1":"503.39"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"504.94","1":"504.94"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"509.64","1":"509.64"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"500.99","1":"500.99"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"505.86","1":"505.86"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"505.99","1":"505.99"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"503.27","1":"503.27"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"499.13","1":"499.13"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"498.04","1":"498.04"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"490.09","1":"490.09"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"489.97","1":"489.97"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"489.88","1":"489.88"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"490.42","1":"490.42"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"489.85","1":"489.85"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"490.00","1":"490.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"485.45","1":"485.45"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"487.06","1":"487.06"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"489.55","1":"489.55"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"489.91","1":"489.91"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"489.46","1":"489.46"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"490.00","1":"490.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"487.43","1":"487.43"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"486.44","1":"486.44"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"486.04","1":"486.04"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"486.68","1":"486.68"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"488.40","1":"488.40"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"493.03","1":"493.03"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"493.21","1":"493.21"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"489.46","1":"489.46"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"488.17","1":"488.17"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"491.19","1":"491.19"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"490.20","1":"490.20"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"478.16","1":"478.16"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"472.82","1":"472.82"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"479.95","1":"479.95"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"475.00","1":"475.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"480.08","1":"480.08"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"479.11","1":"479.11"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"478.88","1":"478.88"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"478.46","1":"478.46"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"479.82","1":"479.82"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"480.00","1":"480.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"479.58","1":"479.58"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"479.96","1":"479.96"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"479.14","1":"479.14"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"482.85","1":"482.85"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"485.01","1":"485.01"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"481.28","1":"481.28"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"477.92","1":"477.92"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"478.89","1":"478.89"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"480.00","1":"480.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"483.86","1":"483.86"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"487.54","1":"487.54"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"486.81","1":"486.81"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"491.97","1":"491.97"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"486.91","1":"486.91"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"490.54","1":"490.54"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"491.10","1":"491.10"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"515.59","1":"515.59"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"510.64","1":"510.64"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"504.55","1":"504.55"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"503.50","1":"503.50"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"503.72","1":"503.72"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"510.48","1":"510.48"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"508.91","1":"508.91"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"507.00","1":"507.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"519.71","1":"519.71"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"515.87","1":"515.87"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"519.15","1":"519.15"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"526.41","1":"526.41"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"525.33","1":"525.33"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"528.80","1":"528.80"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"551.63","1":"551.63"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"540.79","1":"540.79"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"540.75","1":"540.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"526.39","1":"526.39"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"524.88","1":"524.88"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"526.31","1":"526.31"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"523.41","1":"523.41"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"522.19","1":"522.19"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"529.48","1":"529.48"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"527.41","1":"527.41"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"524.77","1":"524.77"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"524.63","1":"524.63"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"531.19","1":"531.19"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"530.14","1":"530.14"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"530.72","1":"530.72"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"528.39","1":"528.39"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"525.73","1":"525.73"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"524.48","1":"524.48"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"527.71","1":"527.71"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"527.01","1":"527.01"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"525.22","1":"525.22"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"527.00","1":"527.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"526.00","1":"526.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"519.10","1":"519.10"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"518.00","1":"518.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"521.95","1":"521.95"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"481.56","1":"481.56"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"481.71","1":"481.71"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"483.34","1":"483.34"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"485.00","1":"485.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"483.41","1":"483.41"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"482.17","1":"482.17"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"482.99","1":"482.99"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"480.87","1":"480.87"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"480.08","1":"480.08"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"480.00","1":"480.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"479.10","1":"479.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"479.17","1":"479.17"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"480.00","1":"480.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"479.66","1":"479.66"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"478.00","1":"478.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"478.28","1":"478.28"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"485.02","1":"485.02"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"490.38","1":"490.38"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"490.90","1":"490.90"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"485.71","1":"485.71"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"485.02","1":"485.02"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"491.76","1":"491.76"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"498.77","1":"498.77"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"497.61","1":"497.61"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"513.71","1":"513.71"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"512.96","1":"512.96"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"510.56","1":"510.56"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"510.20","1":"510.20"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"517.47","1":"517.47"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"519.32","1":"519.32"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"519.88","1":"519.88"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"519.29","1":"519.29"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"519.65","1":"519.65"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"525.55","1":"525.55"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"529.40","1":"529.40"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"527.80","1":"527.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"530.44","1":"530.44"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"531.83","1":"531.83"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"530.41","1":"530.41"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"535.48","1":"535.48"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"558.84","1":"558.84"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"569.80","1":"569.80"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"568.24","1":"568.24"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"555.85","1":"555.85"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"561.34","1":"561.34"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"561.56","1":"561.56"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"561.54","1":"561.54"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"560.51","1":"560.51"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"554.35","1":"554.35"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"552.65","1":"552.65"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"546.07","1":"546.07"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"548.21","1":"548.21"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"543.75","1":"543.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"541.72","1":"541.72"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"561.98","1":"561.98"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"562.08","1":"562.08"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"564.83","1":"564.83"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"562.86","1":"562.86"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"564.42","1":"564.42"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"560.00","1":"560.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"563.49","1":"563.49"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"563.99","1":"563.99"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"565.16","1":"565.16"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"563.68","1":"563.68"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"561.05","1":"561.05"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"564.86","1":"564.86"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"566.20","1":"566.20"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"564.58","1":"564.58"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"564.56","1":"564.56"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"565.00","1":"565.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"567.78","1":"567.78"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"569.15","1":"569.15"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"578.98","1":"578.98"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"575.00","1":"575.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"603.75","1":"603.75"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"596.08","1":"596.08"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"585.47","1":"585.47"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"600.37","1":"600.37"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"609.03","1":"609.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"593.79","1":"593.79"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"590.30","1":"590.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"593.71","1":"593.71"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"590.51","1":"590.51"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"593.00","1":"593.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"590.16","1":"590.16"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"599.65","1":"599.65"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"596.58","1":"596.58"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"595.34","1":"595.34"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"594.02","1":"594.02"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"623.72","1":"623.72"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"636.96","1":"636.96"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"627.12","1":"627.12"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"632.83","1":"632.83"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"630.21","1":"630.21"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"627.90","1":"627.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"632.01","1":"632.01"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"629.22","1":"629.22"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"629.40","1":"629.40"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"628.81","1":"628.81"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"625.81","1":"625.81"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"624.19","1":"624.19"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"623.18","1":"623.18"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"538.17","1":"538.17"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"538.50","1":"538.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"543.51","1":"543.51"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"540.62","1":"540.62"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"535.39","1":"535.39"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"528.55","1":"528.55"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"525.27","1":"525.27"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"515.00","1":"515.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"507.91","1":"507.91"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"510.00","1":"510.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"510.01","1":"510.01"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"505.21","1":"505.21"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"502.75","1":"502.75"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"492.91","1":"492.91"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"504.13","1":"504.13"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"510.21","1":"510.21"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"506.64","1":"506.64"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"513.35","1":"513.35"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"505.00","1":"505.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"508.01","1":"508.01"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"507.00","1":"507.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"512.37","1":"512.37"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"517.72","1":"517.72"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"520.07","1":"520.07"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"517.00","1":"517.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"520.00","1":"520.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"515.31","1":"515.31"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"515.05","1":"515.05"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"512.55","1":"512.55"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"515.15","1":"515.15"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"520.82","1":"520.82"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"516.88","1":"516.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"515.20","1":"515.20"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"515.04","1":"515.04"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"514.28","1":"514.28"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"515.50","1":"515.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"515.04","1":"515.04"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"515.10","1":"515.10"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"514.81","1":"514.81"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"513.00","1":"513.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"514.00","1":"514.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"516.13","1":"516.13"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"515.13","1":"515.13"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"509.84","1":"509.84"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"509.68","1":"509.68"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"508.49","1":"508.49"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"505.45","1":"505.45"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"504.54","1":"504.54"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"505.00","1":"505.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"506.01","1":"506.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"503.95","1":"503.95"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"498.61","1":"498.61"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"499.99","1":"499.99"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"499.78","1":"499.78"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"499.85","1":"499.85"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"499.64","1":"499.64"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"500.00","1":"500.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"498.82","1":"498.82"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"499.92","1":"499.92"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"500.00","1":"500.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"500.00","1":"500.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"498.17","1":"498.17"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"508.93","1":"508.93"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"505.94","1":"505.94"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"500.52","1":"500.52"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"514.03","1":"514.03"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"515.62","1":"515.62"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"516.01","1":"516.01"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"522.17","1":"522.17"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"519.75","1":"519.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"516.73","1":"516.73"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"522.00","1":"522.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"520.03","1":"520.03"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"526.26","1":"526.26"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"525.14","1":"525.14"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"529.17","1":"529.17"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"530.24","1":"530.24"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"535.17","1":"535.17"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"535.50","1":"535.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"535.26","1":"535.26"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"539.41","1":"539.41"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"535.75","1":"535.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"535.00","1":"535.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"535.01","1":"535.01"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"535.19","1":"535.19"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"535.02","1":"535.02"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"532.50","1":"532.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"522.39","1":"522.39"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"523.92","1":"523.92"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"523.19","1":"523.19"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"525.00","1":"525.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"524.99","1":"524.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"527.83","1":"527.83"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"532.99","1":"532.99"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"538.36","1":"538.36"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"535.38","1":"535.38"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"537.41","1":"537.41"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"530.96","1":"530.96"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"529.70","1":"529.70"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"531.90","1":"531.90"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"530.50","1":"530.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"535.19","1":"535.19"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"538.75","1":"538.75"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"537.35","1":"537.35"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"530.30","1":"530.30"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"533.00","1":"533.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"534.60","1":"534.60"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"534.51","1":"534.51"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"533.28","1":"533.28"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"529.98","1":"529.98"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"526.10","1":"526.10"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"518.79","1":"518.79"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"524.35","1":"524.35"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"527.75","1":"527.75"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"532.55","1":"532.55"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"531.55","1":"531.55"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"521.01","1":"521.01"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"532.40","1":"532.40"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"559.02","1":"559.02"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"571.54","1":"571.54"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"558.99","1":"558.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"559.69","1":"559.69"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"562.85","1":"562.85"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"552.48","1":"552.48"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"545.21","1":"545.21"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"539.34","1":"539.34"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"540.04","1":"540.04"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"540.00","1":"540.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"540.08","1":"540.08"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"538.51","1":"538.51"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"540.10","1":"540.10"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"540.00","1":"540.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"539.98","1":"539.98"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"540.00","1":"540.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"541.77","1":"541.77"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"541.82","1":"541.82"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"545.25","1":"545.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"552.09","1":"552.09"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"558.40","1":"558.40"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"565.89","1":"565.89"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"568.63","1":"568.63"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"562.73","1":"562.73"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"562.20","1":"562.20"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"550.22","1":"550.22"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"549.99","1":"549.99"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"545.30","1":"545.30"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"480.76","1":"480.76"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"492.00","1":"492.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"495.50","1":"495.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"492.06","1":"492.06"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"489.98","1":"489.98"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"486.08","1":"486.08"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"485.68","1":"485.68"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"473.55","1":"473.55"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"472.39","1":"472.39"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"468.77","1":"468.77"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"460.11","1":"460.11"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"460.84","1":"460.84"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"459.28","1":"459.28"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"459.00","1":"459.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"457.42","1":"457.42"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"456.37","1":"456.37"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"451.28","1":"451.28"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"433.73","1":"433.73"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"440.58","1":"440.58"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"446.17","1":"446.17"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"447.01","1":"447.01"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"449.58","1":"449.58"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"448.67","1":"448.67"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"447.75","1":"447.75"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"449.17","1":"449.17"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"449.63","1":"449.63"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"452.01","1":"452.01"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"448.72","1":"448.72"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"449.80","1":"449.80"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"453.81","1":"453.81"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"453.64","1":"453.64"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"475.28","1":"475.28"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"490.51","1":"490.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"485.22","1":"485.22"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"479.13","1":"479.13"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"478.04","1":"478.04"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"476.99","1":"476.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"480.87","1":"480.87"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"479.58","1":"479.58"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"478.60","1":"478.60"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"480.05","1":"480.05"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"482.00","1":"482.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"484.33","1":"484.33"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"481.50","1":"481.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"484.01","1":"484.01"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"485.27","1":"485.27"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"490.44","1":"490.44"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"487.00","1":"487.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"482.61","1":"482.61"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"484.93","1":"484.93"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"482.05","1":"482.05"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"485.90","1":"485.90"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"483.45","1":"483.45"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"482.23","1":"482.23"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"485.00","1":"485.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"486.75","1":"486.75"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"487.00","1":"487.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"484.10","1":"484.10"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"484.00","1":"484.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"483.09","1":"483.09"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"481.58","1":"481.58"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"484.20","1":"484.20"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"482.00","1":"482.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"482.16","1":"482.16"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"480.81","1":"480.81"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"484.85","1":"484.85"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"482.50","1":"482.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"483.52","1":"483.52"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"484.68","1":"484.68"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"485.27","1":"485.27"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"486.03","1":"486.03"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"490.80","1":"490.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"515.34","1":"515.34"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"518.30","1":"518.30"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"512.21","1":"512.21"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"507.98","1":"507.98"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"510.16","1":"510.16"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"507.00","1":"507.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"499.49","1":"499.49"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"493.70","1":"493.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"491.41","1":"491.41"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"488.85","1":"488.85"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"479.81","1":"479.81"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"477.19","1":"477.19"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"480.00","1":"480.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"477.84","1":"477.84"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"465.04","1":"465.04"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"454.25","1":"454.25"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"462.85","1":"462.85"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"465.04","1":"465.04"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"464.39","1":"464.39"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"473.46","1":"473.46"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"473.61","1":"473.61"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"473.02","1":"473.02"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"478.85","1":"478.85"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"481.08","1":"481.08"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"479.05","1":"479.05"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"478.34","1":"478.34"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"470.12","1":"470.12"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"473.99","1":"473.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"477.07","1":"477.07"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"475.22","1":"475.22"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"475.46","1":"475.46"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"474.68","1":"474.68"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"480.78","1":"480.78"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"483.89","1":"483.89"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"485.98","1":"485.98"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"485.00","1":"485.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"480.82","1":"480.82"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"479.00","1":"479.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"484.01","1":"484.01"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"471.97","1":"471.97"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"469.08","1":"469.08"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"469.60","1":"469.60"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"470.67","1":"470.67"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"471.00","1":"471.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"470.00","1":"470.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"468.51","1":"468.51"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"470.17","1":"470.17"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"470.00","1":"470.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"468.70","1":"468.70"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"469.14","1":"469.14"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"469.00","1":"469.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"466.50","1":"466.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"465.00","1":"465.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"465.07","1":"465.07"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"467.06","1":"467.06"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"462.80","1":"462.80"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"465.94","1":"465.94"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"466.00","1":"466.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"465.51","1":"465.51"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"464.65","1":"464.65"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"464.58","1":"464.58"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"467.77","1":"467.77"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"469.21","1":"469.21"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"470.38","1":"470.38"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"471.17","1":"471.17"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"465.22","1":"465.22"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"465.05","1":"465.05"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"464.03","1":"464.03"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"465.75","1":"465.75"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"461.82","1":"461.82"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"465.00","1":"465.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"465.02","1":"465.02"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"466.51","1":"466.51"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"467.99","1":"467.99"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"465.00","1":"465.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"447.12","1":"447.12"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"451.93","1":"451.93"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"457.31","1":"457.31"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"457.01","1":"457.01"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"458.00","1":"458.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"457.10","1":"457.10"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"460.63","1":"460.63"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"459.00","1":"459.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"462.05","1":"462.05"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"461.49","1":"461.49"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"468.20","1":"468.20"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"479.82","1":"479.82"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"480.06","1":"480.06"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"478.31","1":"478.31"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"476.88","1":"476.88"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"477.65","1":"477.65"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"484.30","1":"484.30"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"494.73","1":"494.73"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"494.36","1":"494.36"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"494.16","1":"494.16"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"495.01","1":"495.01"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"488.13","1":"488.13"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"483.66","1":"483.66"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"481.62","1":"481.62"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"475.38","1":"475.38"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"491.39","1":"491.39"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"485.67","1":"485.67"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"509.95","1":"509.95"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"524.93","1":"524.93"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"517.27","1":"517.27"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"510.46","1":"510.46"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"504.03","1":"504.03"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"501.27","1":"501.27"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"499.25","1":"499.25"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"501.34","1":"501.34"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"508.58","1":"508.58"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"502.15","1":"502.15"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"502.72","1":"502.72"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"495.00","1":"495.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"494.40","1":"494.40"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"495.65","1":"495.65"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"500.00","1":"500.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"497.86","1":"497.86"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"500.00","1":"500.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"493.51","1":"493.51"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"499.13","1":"499.13"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"494.45","1":"494.45"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"496.25","1":"496.25"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"498.00","1":"498.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"499.00","1":"499.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"499.00","1":"499.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"493.63","1":"493.63"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"493.00","1":"493.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"495.00","1":"495.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"495.50","1":"495.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"496.26","1":"496.26"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"493.37","1":"493.37"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"493.00","1":"493.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"496.67","1":"496.67"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"493.14","1":"493.14"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"493.55","1":"493.55"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"496.46","1":"496.46"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"496.30","1":"496.30"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"500.58","1":"500.58"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"499.95","1":"499.95"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"485.19","1":"485.19"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"488.00","1":"488.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"485.10","1":"485.10"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"487.86","1":"487.86"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"487.24","1":"487.24"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"479.13","1":"479.13"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"482.33","1":"482.33"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"485.00","1":"485.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"490.33","1":"490.33"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"494.26","1":"494.26"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"485.00","1":"485.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"486.00","1":"486.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"490.96","1":"490.96"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"494.50","1":"494.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"488.00","1":"488.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"489.75","1":"489.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"490.00","1":"490.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"490.00","1":"490.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"486.97","1":"486.97"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"484.79","1":"484.79"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"488.07","1":"488.07"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"498.22","1":"498.22"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"497.56","1":"497.56"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"499.44","1":"499.44"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"504.92","1":"504.92"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"511.91","1":"511.91"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"511.58","1":"511.58"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"505.29","1":"505.29"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"519.03","1":"519.03"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"522.05","1":"522.05"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"518.60","1":"518.60"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"523.26","1":"523.26"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"525.12","1":"525.12"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"532.01","1":"532.01"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"535.00","1":"535.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"545.45","1":"545.45"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"557.12","1":"557.12"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"550.51","1":"550.51"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"547.70","1":"547.70"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"551.99","1":"551.99"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"553.16","1":"553.16"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"578.56","1":"578.56"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"584.83","1":"584.83"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"582.53","1":"582.53"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"581.74","1":"581.74"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"577.00","1":"577.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"577.21","1":"577.21"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"592.83","1":"592.83"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"605.39","1":"605.39"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"635.65","1":"635.65"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"632.25","1":"632.25"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"616.33","1":"616.33"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"589.28","1":"589.28"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"590.87","1":"590.87"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"599.54","1":"599.54"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"619.22","1":"619.22"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"617.46","1":"617.46"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"616.56","1":"616.56"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"605.72","1":"605.72"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"593.70","1":"593.70"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"617.31","1":"617.31"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"644.23","1":"644.23"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"638.02","1":"638.02"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"635.32","1":"635.32"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"646.59","1":"646.59"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"655.43","1":"655.43"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"687.85","1":"687.85"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"680.71","1":"680.71"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"670.84","1":"670.84"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"665.03","1":"665.03"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"661.69","1":"661.69"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"650.88","1":"650.88"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"643.94","1":"643.94"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"649.44","1":"649.44"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"650.92","1":"650.92"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"648.91","1":"648.91"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"643.04","1":"643.04"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"635.93","1":"635.93"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"632.25","1":"632.25"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"635.92","1":"635.92"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"638.61","1":"638.61"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"649.31","1":"649.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"639.70","1":"639.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"638.12","1":"638.12"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"635.35","1":"635.35"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"638.13","1":"638.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"640.68","1":"640.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"646.73","1":"646.73"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"643.53","1":"643.53"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"658.76","1":"658.76"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"649.06","1":"649.06"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"642.79","1":"642.79"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"638.77","1":"638.77"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"647.07","1":"647.07"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"644.90","1":"644.90"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"639.97","1":"639.97"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"634.95","1":"634.95"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"639.27","1":"639.27"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"636.06","1":"636.06"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"638.98","1":"638.98"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"646.86","1":"646.86"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"646.00","1":"646.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"644.10","1":"644.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"637.39","1":"637.39"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"643.11","1":"643.11"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"640.25","1":"640.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"640.07","1":"640.07"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"637.26","1":"637.26"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"639.41","1":"639.41"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"636.07","1":"636.07"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"637.39","1":"637.39"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"635.73","1":"635.73"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"634.05","1":"634.05"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"628.24","1":"628.24"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"631.58","1":"631.58"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"629.18","1":"629.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"639.60","1":"639.60"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"641.42","1":"641.42"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"638.02","1":"638.02"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"637.22","1":"637.22"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"637.14","1":"637.14"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"635.91","1":"635.91"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"637.23","1":"637.23"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"646.18","1":"646.18"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"677.72","1":"677.72"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"673.07","1":"673.07"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"658.69","1":"658.69"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"663.48","1":"663.48"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"657.28","1":"657.28"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"649.59","1":"649.59"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"641.15","1":"641.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"653.51","1":"653.51"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"652.01","1":"652.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"650.35","1":"650.35"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"645.31","1":"645.31"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"647.99","1":"647.99"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"650.71","1":"650.71"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"656.73","1":"656.73"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"646.18","1":"646.18"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"646.58","1":"646.58"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"646.91","1":"646.91"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"645.13","1":"645.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"631.68","1":"631.68"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"642.40","1":"642.40"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"640.01","1":"640.01"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"645.00","1":"645.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"647.75","1":"647.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"648.67","1":"648.67"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"611.12","1":"611.12"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"608.92","1":"608.92"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"608.95","1":"608.95"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"626.06","1":"626.06"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"615.00","1":"615.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"612.00","1":"612.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"599.20","1":"599.20"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"597.00","1":"597.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"598.80","1":"598.80"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"571.50","1":"571.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"565.21","1":"565.21"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"560.00","1":"560.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"556.88","1":"556.88"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"529.04","1":"529.04"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"536.40","1":"536.40"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"530.98","1":"530.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"548.46","1":"548.46"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"573.01","1":"573.01"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"583.23","1":"583.23"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"577.00","1":"577.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"587.77","1":"587.77"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"584.99","1":"584.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"593.50","1":"593.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"589.33","1":"589.33"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"598.50","1":"598.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"597.07","1":"597.07"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"597.95","1":"597.95"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"598.83","1":"598.83"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"598.50","1":"598.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"595.91","1":"595.91"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"607.61","1":"607.61"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"608.18","1":"608.18"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"611.36","1":"611.36"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"615.65","1":"615.65"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"609.94","1":"609.94"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"609.56","1":"609.56"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"610.00","1":"610.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"609.50","1":"609.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"607.87","1":"607.87"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"613.02","1":"613.02"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"609.84","1":"609.84"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"610.22","1":"610.22"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"599.59","1":"599.59"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"606.27","1":"606.27"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"612.62","1":"612.62"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"611.56","1":"611.56"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"608.58","1":"608.58"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"606.99","1":"606.99"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"606.67","1":"606.67"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"606.80","1":"606.80"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"606.50","1":"606.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"604.14","1":"604.14"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"608.47","1":"608.47"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"611.50","1":"611.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"613.14","1":"613.14"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"613.35","1":"613.35"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"607.58","1":"607.58"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"614.00","1":"614.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"612.82","1":"612.82"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"622.09","1":"622.09"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"631.18","1":"631.18"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"636.37","1":"636.37"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"653.12","1":"653.12"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"648.41","1":"648.41"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"648.47","1":"648.47"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"645.33","1":"645.33"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"677.14","1":"677.14"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"702.61","1":"702.61"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"702.97","1":"702.97"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"700.01","1":"700.01"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"695.50","1":"695.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"696.11","1":"696.11"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"680.75","1":"680.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"682.91","1":"682.91"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"683.25","1":"683.25"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"690.80","1":"690.80"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"688.22","1":"688.22"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"676.71","1":"676.71"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"685.82","1":"685.82"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"692.96","1":"692.96"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"696.27","1":"696.27"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"696.22","1":"696.22"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"688.90","1":"688.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"688.37","1":"688.37"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"689.00","1":"689.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"685.42","1":"685.42"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"681.00","1":"681.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"678.01","1":"678.01"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"678.25","1":"678.25"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"683.50","1":"683.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"669.16","1":"669.16"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"664.16","1":"664.16"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"666.88","1":"666.88"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"669.99","1":"669.99"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"671.73","1":"671.73"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"670.08","1":"670.08"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"669.00","1":"669.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"668.96","1":"668.96"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"675.16","1":"675.16"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"685.69","1":"685.69"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"689.01","1":"689.01"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"690.00","1":"690.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"690.51","1":"690.51"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"688.02","1":"688.02"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"689.85","1":"689.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"683.78","1":"683.78"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"684.86","1":"684.86"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"680.04","1":"680.04"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"673.00","1":"673.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"670.00","1":"670.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"668.29","1":"668.29"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"664.75","1":"664.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"634.50","1":"634.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"655.00","1":"655.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"645.50","1":"645.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"658.57","1":"658.57"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"661.59","1":"661.59"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"659.09","1":"659.09"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"645.12","1":"645.12"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"654.00","1":"654.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"655.84","1":"655.84"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"640.15","1":"640.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"627.71","1":"627.71"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"629.95","1":"629.95"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"649.95","1":"649.95"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"649.71","1":"649.71"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"641.02","1":"641.02"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"626.15","1":"626.15"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"626.69","1":"626.69"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"645.11","1":"645.11"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"643.10","1":"643.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"649.00","1":"649.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"630.72","1":"630.72"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"633.50","1":"633.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"634.70","1":"634.70"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"639.23","1":"639.23"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"626.47","1":"626.47"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"624.68","1":"624.68"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"620.58","1":"620.58"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"618.50","1":"618.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"622.75","1":"622.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"629.25","1":"629.25"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"625.31","1":"625.31"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"630.00","1":"630.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"626.10","1":"626.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"637.28","1":"637.28"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"634.76","1":"634.76"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"626.29","1":"626.29"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"629.65","1":"629.65"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"631.12","1":"631.12"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"633.82","1":"633.82"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"636.64","1":"636.64"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"632.88","1":"632.88"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"608.76","1":"608.76"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"596.58","1":"596.58"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"586.77","1":"586.77"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"582.06","1":"582.06"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"584.74","1":"584.74"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"583.00","1":"583.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"586.00","1":"586.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"599.00","1":"599.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"592.67","1":"592.67"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"600.58","1":"600.58"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"592.01","1":"592.01"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"594.47","1":"594.47"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"587.43","1":"587.43"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"598.03","1":"598.03"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"627.93","1":"627.93"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"619.20","1":"619.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"614.99","1":"614.99"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"617.75","1":"617.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"612.02","1":"612.02"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"611.24","1":"611.24"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"604.35","1":"604.35"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"602.00","1":"602.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"603.30","1":"603.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"600.00","1":"600.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"592.43","1":"592.43"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"589.89","1":"589.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"580.60","1":"580.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"570.22","1":"570.22"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"584.66","1":"584.66"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"597.95","1":"597.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"596.02","1":"596.02"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"589.79","1":"589.79"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"594.00","1":"594.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"593.19","1":"593.19"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"590.03","1":"590.03"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"575.66","1":"575.66"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"576.99","1":"576.99"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"570.03","1":"570.03"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"572.00","1":"572.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"570.27","1":"570.27"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"564.58","1":"564.58"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"564.72","1":"564.72"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"560.08","1":"560.08"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"555.00","1":"555.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"557.12","1":"557.12"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"552.00","1":"552.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"555.00","1":"555.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"552.77","1":"552.77"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"559.99","1":"559.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"555.00","1":"555.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"555.00","1":"555.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"557.36","1":"557.36"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"550.65","1":"550.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"551.00","1":"551.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"524.35","1":"524.35"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"500.78","1":"500.78"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"496.57","1":"496.57"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"483.98","1":"483.98"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"490.13","1":"490.13"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"490.72","1":"490.72"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"495.00","1":"495.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"491.77","1":"491.77"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"490.00","1":"490.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"480.56","1":"480.56"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"496.54","1":"496.54"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"495.23","1":"495.23"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"498.66","1":"498.66"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"492.62","1":"492.62"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"494.97","1":"494.97"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"496.00","1":"496.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"500.21","1":"500.21"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"498.08","1":"498.08"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"492.30","1":"492.30"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"499.69","1":"499.69"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"499.97","1":"499.97"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"497.25","1":"497.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"489.49","1":"489.49"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"488.79","1":"488.79"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"491.70","1":"491.70"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"486.04","1":"486.04"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"482.17","1":"482.17"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"484.33","1":"484.33"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"483.00","1":"483.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"483.59","1":"483.59"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"480.00","1":"480.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"485.60","1":"485.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"481.07","1":"481.07"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"466.75","1":"466.75"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"464.49","1":"464.49"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"464.00","1":"464.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"470.45","1":"470.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"468.70","1":"468.70"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"471.25","1":"471.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"472.51","1":"472.51"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"474.00","1":"474.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"472.53","1":"472.53"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"465.47","1":"465.47"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"466.35","1":"466.35"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"467.33","1":"467.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"463.13","1":"463.13"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"464.76","1":"464.76"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"466.81","1":"466.81"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"474.13","1":"474.13"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"470.72","1":"470.72"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"472.50","1":"472.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"476.66","1":"476.66"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"473.70","1":"473.70"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"472.50","1":"472.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"489.99","1":"489.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"504.30","1":"504.30"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"529.51","1":"529.51"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"535.74","1":"535.74"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"528.00","1":"528.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"528.20","1":"528.20"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"522.81","1":"522.81"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"526.00","1":"526.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"518.00","1":"518.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"520.50","1":"520.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"531.00","1":"531.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"525.91","1":"525.91"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"526.00","1":"526.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"524.00","1":"524.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"522.00","1":"522.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"524.00","1":"524.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"520.91","1":"520.91"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"520.00","1":"520.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"522.00","1":"522.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"520.50","1":"520.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"520.45","1":"520.45"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"523.98","1":"523.98"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"520.05","1":"520.05"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"520.01","1":"520.01"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"525.10","1":"525.10"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"530.77","1":"530.77"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"532.01","1":"532.01"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"534.75","1":"534.75"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"534.67","1":"534.67"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"531.00","1":"531.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"530.00","1":"530.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"535.00","1":"535.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"536.66","1":"536.66"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"525.00","1":"525.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"526.85","1":"526.85"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"551.40","1":"551.40"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"546.08","1":"546.08"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"548.65","1":"548.65"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"555.00","1":"555.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"560.75","1":"560.75"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"556.49","1":"556.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"584.31","1":"584.31"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"578.76","1":"578.76"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"582.50","1":"582.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"590.34","1":"590.34"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"612.77","1":"612.77"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"588.79","1":"588.79"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"589.81","1":"589.81"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"596.76","1":"596.76"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"593.75","1":"593.75"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"599.92","1":"599.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"594.68","1":"594.68"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"585.25","1":"585.25"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"588.40","1":"588.40"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"576.87","1":"576.87"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"574.75","1":"574.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"600.69","1":"600.69"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"587.99","1":"587.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"585.02","1":"585.02"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"589.98","1":"589.98"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"587.99","1":"587.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"565.05","1":"565.05"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"576.00","1":"576.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"570.25","1":"570.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"567.33","1":"567.33"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"564.90","1":"564.90"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"565.62","1":"565.62"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"565.50","1":"565.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"589.06","1":"589.06"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"594.98","1":"594.98"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"585.84","1":"585.84"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"579.96","1":"579.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"589.50","1":"589.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"584.12","1":"584.12"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"584.78","1":"584.78"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"577.57","1":"577.57"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"578.27","1":"578.27"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"576.39","1":"576.39"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"572.47","1":"572.47"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"572.14","1":"572.14"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"580.99","1":"580.99"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"583.04","1":"583.04"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"579.73","1":"579.73"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"578.02","1":"578.02"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"580.00","1":"580.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"579.46","1":"579.46"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"570.73","1":"570.73"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"574.24","1":"574.24"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"571.49","1":"571.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"568.03","1":"568.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"568.21","1":"568.21"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"566.00","1":"566.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"562.81","1":"562.81"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"560.26","1":"560.26"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"558.99","1":"558.99"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"552.00","1":"552.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"550.58","1":"550.58"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"556.15","1":"556.15"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"553.00","1":"553.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"553.99","1":"553.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"553.90","1":"553.90"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"553.11","1":"553.11"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"557.28","1":"557.28"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"558.87","1":"558.87"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"556.77","1":"556.77"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"541.81","1":"541.81"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"538.66","1":"538.66"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"549.74","1":"549.74"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"554.66","1":"554.66"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"572.78","1":"572.78"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"568.00","1":"568.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"596.40","1":"596.40"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"626.22","1":"626.22"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"631.49","1":"631.49"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"624.29","1":"624.29"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"644.77","1":"644.77"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"647.09","1":"647.09"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"679.44","1":"679.44"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"691.21","1":"691.21"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"689.77","1":"689.77"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"666.49","1":"666.49"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"678.98","1":"678.98"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"679.52","1":"679.52"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"701.59","1":"701.59"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"736.66","1":"736.66"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"729.17","1":"729.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"735.67","1":"735.67"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"772.45","1":"772.45"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"752.22","1":"752.22"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"739.05","1":"739.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"762.70","1":"762.70"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"757.56","1":"757.56"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"760.85","1":"760.85"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"743.66","1":"743.66"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"729.50","1":"729.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"693.74","1":"693.74"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"671.08","1":"671.08"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"683.09","1":"683.09"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"671.96","1":"671.96"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"661.07","1":"661.07"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"681.06","1":"681.06"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"715.11","1":"715.11"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"750.86","1":"750.86"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"788.40","1":"788.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"808.45","1":"808.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"820.47","1":"820.47"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"806.27","1":"806.27"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"814.53","1":"814.53"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"824.46","1":"824.46"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"814.98","1":"814.98"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"820.25","1":"820.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"803.78","1":"803.78"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"803.81","1":"803.81"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"804.66","1":"804.66"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"806.00","1":"806.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"812.52","1":"812.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"815.46","1":"815.46"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"819.99","1":"819.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"824.18","1":"824.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"836.26","1":"836.26"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"840.95","1":"840.95"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"847.71","1":"847.71"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"862.65","1":"862.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"850.72","1":"850.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"891.61","1":"891.61"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"909.35","1":"909.35"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"902.31","1":"902.31"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"901.47","1":"901.47"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"911.91","1":"911.91"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"920.24","1":"920.24"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"944.37","1":"944.37"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"967.25","1":"967.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"955.64","1":"955.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"941.34","1":"941.34"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"926.62","1":"926.62"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"913.17","1":"913.17"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"889.70","1":"889.70"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"896.49","1":"896.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"899.12","1":"899.12"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"895.44","1":"895.44"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"889.11","1":"889.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"872.64","1":"872.64"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"894.26","1":"894.26"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"904.66","1":"904.66"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"910.30","1":"910.30"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"928.33","1":"928.33"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"940.93","1":"940.93"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"958.17","1":"958.17"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"961.41","1":"961.41"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"952.22","1":"952.22"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"944.27","1":"944.27"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"961.34","1":"961.34"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"962.76","1":"962.76"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"960.52","1":"960.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"991.57","1":"991.57"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1005.90","1":"1005.90"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1056.19","1":"1056.19"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1108.99","1":"1108.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1131.39","1":"1131.39"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1149.88","1":"1149.88"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1109.61","1":"1109.61"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1110.81","1":"1110.81"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1098.31","1":"1098.31"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1088.20","1":"1088.20"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1035.32","1":"1035.32"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1087.08","1":"1087.08"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1135.04","1":"1135.04"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1143.39","1":"1143.39"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1136.63","1":"1136.63"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1130.45","1":"1130.45"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1103.66","1":"1103.66"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1101.05","1":"1101.05"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1117.08","1":"1117.08"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1113.04","1":"1113.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1066.65","1":"1066.65"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1054.03","1":"1054.03"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1002.65","1":"1002.65"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1052.78","1":"1052.78"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1105.41","1":"1105.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1160.68","1":"1160.68"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1165.03","1":"1165.03"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1107.38","1":"1107.38"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1134.86","1":"1134.86"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1151.80","1":"1151.80"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1151.61","1":"1151.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1150.46","1":"1150.46"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1207.98","1":"1207.98"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1268.37","1":"1268.37"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1252.94","1":"1252.94"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1198.69","1":"1198.69"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1243.98","1":"1243.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1255.69","1":"1255.69"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1243.77","1":"1243.77"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"1234.74","1":"1234.74"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"1230.67","1":"1230.67"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1224.92","1":"1224.92"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1223.15","1":"1223.15"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1217.93","1":"1217.93"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1214.45","1":"1214.45"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1208.71","1":"1208.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"1228.99","1":"1228.99"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1287.18","1":"1287.18"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1265.90","1":"1265.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"1260.07","1":"1260.07"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1280.55","1":"1280.55"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1294.60","1":"1294.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1291.84","1":"1291.84"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1316.41","1":"1316.41"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1323.66","1":"1323.66"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1311.01","1":"1311.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1328.21","1":"1328.21"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1326.60","1":"1326.60"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1323.16","1":"1323.16"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1321.83","1":"1321.83"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1325.07","1":"1325.07"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1318.19","1":"1318.19"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1289.21","1":"1289.21"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1264.16","1":"1264.16"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1241.11","1":"1241.11"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1227.88","1":"1227.88"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1272.30","1":"1272.30"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1319.16","1":"1319.16"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1385.07","1":"1385.07"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1392.96","1":"1392.96"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1425.99","1":"1425.99"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1468.46","1":"1468.46"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1457.36","1":"1457.36"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1469.97","1":"1469.97"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1465.11","1":"1465.11"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1427.14","1":"1427.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1427.04","1":"1427.04"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1431.83","1":"1431.83"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1463.03","1":"1463.03"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1465.76","1":"1465.76"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1466.49","1":"1466.49"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1462.03","1":"1462.03"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1462.81","1":"1462.81"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1457.05","1":"1457.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1457.47","1":"1457.47"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"1473.14","1":"1473.14"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1458.99","1":"1458.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1461.17","1":"1461.17"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"1469.86","1":"1469.86"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1526.86","1":"1526.86"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1550.47","1":"1550.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1549.41","1":"1549.41"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1550.85","1":"1550.85"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1506.42","1":"1506.42"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1477.14","1":"1477.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1527.23","1":"1527.23"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1469.73","1":"1469.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1455.40","1":"1455.40"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1520.34","1":"1520.34"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1530.98","1":"1530.98"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1532.81","1":"1532.81"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1531.02","1":"1531.02"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1526.86","1":"1526.86"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1464.49","1":"1464.49"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1457.85","1":"1457.85"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"1429.70","1":"1429.70"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1411.64","1":"1411.64"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1395.05","1":"1395.05"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1352.75","1":"1352.75"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1289.98","1":"1289.98"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1336.04","1":"1336.04"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1399.07","1":"1399.07"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1374.43","1":"1374.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1374.44","1":"1374.44"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1305.72","1":"1305.72"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1341.06","1":"1341.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1298.47","1":"1298.47"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1270.77","1":"1270.77"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1304.67","1":"1304.67"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1344.23","1":"1344.23"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1281.58","1":"1281.58"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1287.42","1":"1287.42"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1298.41","1":"1298.41"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1329.12","1":"1329.12"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1331.96","1":"1331.96"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1349.82","1":"1349.82"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1335.86","1":"1335.86"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1312.53","1":"1312.53"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1351.52","1":"1351.52"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1368.66","1":"1368.66"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1366.54","1":"1366.54"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1374.80","1":"1374.80"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1361.99","1":"1361.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1351.72","1":"1351.72"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1372.32","1":"1372.32"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1397.37","1":"1397.37"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1372.71","1":"1372.71"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1370.66","1":"1370.66"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1356.65","1":"1356.65"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1353.37","1":"1353.37"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"1351.20","1":"1351.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"1366.14","1":"1366.14"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"1347.97","1":"1347.97"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"1343.47","1":"1343.47"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1318.36","1":"1318.36"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1309.88","1":"1309.88"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1284.44","1":"1284.44"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1258.79","1":"1258.79"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1240.26","1":"1240.26"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1220.93","1":"1220.93"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1223.41","1":"1223.41"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1173.15","1":"1173.15"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1161.02","1":"1161.02"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1103.79","1":"1103.79"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1071.80","1":"1071.80"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1111.36","1":"1111.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1164.53","1":"1164.53"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1222.75","1":"1222.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1280.17","1":"1280.17"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1268.91","1":"1268.91"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1264.19","1":"1264.19"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1264.00","1":"1264.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1272.13","1":"1272.13"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1286.82","1":"1286.82"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1290.62","1":"1290.62"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1246.98","1":"1246.98"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"1220.18","1":"1220.18"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1249.29","1":"1249.29"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1253.75","1":"1253.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1243.13","1":"1243.13"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1240.00","1":"1240.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1242.10","1":"1242.10"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1250.42","1":"1250.42"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1236.89","1":"1236.89"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"1238.71","1":"1238.71"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1248.29","1":"1248.29"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1243.03","1":"1243.03"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"1220.24","1":"1220.24"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1203.82","1":"1203.82"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1220.25","1":"1220.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1260.07","1":"1260.07"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1248.80","1":"1248.80"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1246.25","1":"1246.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"1241.96","1":"1241.96"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1229.00","1":"1229.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"1207.56","1":"1207.56"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"1246.34","1":"1246.34"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1248.48","1":"1248.48"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"1239.64","1":"1239.64"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1181.34","1":"1181.34"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"1183.91","1":"1183.91"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1176.02","1":"1176.02"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1144.84","1":"1144.84"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1170.26","1":"1170.26"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1177.28","1":"1177.28"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1174.20","1":"1174.20"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1139.57","1":"1139.57"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1117.38","1":"1117.38"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1118.68","1":"1118.68"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1101.25","1":"1101.25"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1138.42","1":"1138.42"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1147.27","1":"1147.27"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"1179.30","1":"1179.30"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"1207.67","1":"1207.67"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1223.99","1":"1223.99"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1208.09","1":"1208.09"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1202.74","1":"1202.74"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1198.70","1":"1198.70"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1193.53","1":"1193.53"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1187.96","1":"1187.96"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1180.98","1":"1180.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1174.47","1":"1174.47"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1169.73","1":"1169.73"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1161.22","1":"1161.22"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1144.51","1":"1144.51"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1149.90","1":"1149.90"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1139.94","1":"1139.94"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1129.19","1":"1129.19"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1120.99","1":"1120.99"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1161.84","1":"1161.84"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1161.36","1":"1161.36"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1167.88","1":"1167.88"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1155.22","1":"1155.22"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1123.15","1":"1123.15"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1140.08","1":"1140.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1099.85","1":"1099.85"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1080.72","1":"1080.72"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1110.15","1":"1110.15"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1099.11","1":"1099.11"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"1099.79","1":"1099.79"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1085.28","1":"1085.28"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1079.04","1":"1079.04"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1102.14","1":"1102.14"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1121.32","1":"1121.32"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1146.21","1":"1146.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1156.73","1":"1156.73"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1158.10","1":"1158.10"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"1167.90","1":"1167.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1171.63","1":"1171.63"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1165.00","1":"1165.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1192.50","1":"1192.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1180.86","1":"1180.86"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1193.29","1":"1193.29"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1181.35","1":"1181.35"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1232.36","1":"1232.36"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1207.39","1":"1207.39"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1264.99","1":"1264.99"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1269.91","1":"1269.91"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1248.07","1":"1248.07"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1229.80","1":"1229.80"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1266.97","1":"1266.97"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1270.40","1":"1270.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1294.29","1":"1294.29"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1359.00","1":"1359.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1365.33","1":"1365.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1339.51","1":"1339.51"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1339.29","1":"1339.29"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1324.82","1":"1324.82"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1315.50","1":"1315.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1309.38","1":"1309.38"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1316.73","1":"1316.73"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1319.69","1":"1319.69"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1306.67","1":"1306.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1285.80","1":"1285.80"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1291.77","1":"1291.77"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1288.18","1":"1288.18"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1291.87","1":"1291.87"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1294.25","1":"1294.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1280.44","1":"1280.44"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1279.64","1":"1279.64"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1279.01","1":"1279.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1293.11","1":"1293.11"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1292.49","1":"1292.49"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1281.77","1":"1281.77"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1273.21","1":"1273.21"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1291.73","1":"1291.73"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1336.76","1":"1336.76"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1324.71","1":"1324.71"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1336.18","1":"1336.18"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1350.38","1":"1350.38"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"1375.20","1":"1375.20"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1390.67","1":"1390.67"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1384.88","1":"1384.88"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1369.54","1":"1369.54"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1366.59","1":"1366.59"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1375.67","1":"1375.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1375.08","1":"1375.08"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1385.25","1":"1385.25"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1390.28","1":"1390.28"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1314.74","1":"1314.74"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1298.96","1":"1298.96"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1297.79","1":"1297.79"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1254.39","1":"1254.39"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1283.38","1":"1283.38"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1276.02","1":"1276.02"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1290.64","1":"1290.64"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1287.00","1":"1287.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1281.08","1":"1281.08"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1270.22","1":"1270.22"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1261.11","1":"1261.11"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1274.61","1":"1274.61"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1282.36","1":"1282.36"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1311.10","1":"1311.10"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1376.65","1":"1376.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1377.63","1":"1377.63"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1372.25","1":"1372.25"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1363.11","1":"1363.11"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1346.13","1":"1346.13"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1341.52","1":"1341.52"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1341.36","1":"1341.36"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1321.77","1":"1321.77"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1320.97","1":"1320.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1311.35","1":"1311.35"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1333.40","1":"1333.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1331.48","1":"1331.48"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1347.43","1":"1347.43"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1344.03","1":"1344.03"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1333.97","1":"1333.97"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1337.86","1":"1337.86"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1338.37","1":"1338.37"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"1302.68","1":"1302.68"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1314.30","1":"1314.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1312.67","1":"1312.67"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1314.33","1":"1314.33"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1315.98","1":"1315.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1313.32","1":"1313.32"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1301.87","1":"1301.87"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1275.91","1":"1275.91"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1278.95","1":"1278.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1278.15","1":"1278.15"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1269.20","1":"1269.20"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1216.83","1":"1216.83"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1221.01","1":"1221.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1221.01","1":"1221.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1223.26","1":"1223.26"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"1212.82","1":"1212.82"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1214.85","1":"1214.85"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1228.10","1":"1228.10"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1229.45","1":"1229.45"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1225.88","1":"1225.88"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1211.40","1":"1211.40"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"1220.89","1":"1220.89"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1224.93","1":"1224.93"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1217.70","1":"1217.70"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1228.31","1":"1228.31"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1220.25","1":"1220.25"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1220.36","1":"1220.36"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1226.75","1":"1226.75"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1223.94","1":"1223.94"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1220.70","1":"1220.70"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1224.79","1":"1224.79"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1214.12","1":"1214.12"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1223.05","1":"1223.05"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1228.33","1":"1228.33"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1228.90","1":"1228.90"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1205.81","1":"1205.81"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1186.55","1":"1186.55"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1153.74","1":"1153.74"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1140.52","1":"1140.52"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1149.16","1":"1149.16"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1176.14","1":"1176.14"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1186.12","1":"1186.12"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1188.06","1":"1188.06"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1154.20","1":"1154.20"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1140.15","1":"1140.15"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1115.21","1":"1115.21"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1110.97","1":"1110.97"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"1106.13","1":"1106.13"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"1073.84","1":"1073.84"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"1049.06","1":"1049.06"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1064.30","1":"1064.30"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"1058.62","1":"1058.62"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1050.42","1":"1050.42"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1041.38","1":"1041.38"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"1049.78","1":"1049.78"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1071.05","1":"1071.05"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"1089.70","1":"1089.70"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1098.47","1":"1098.47"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"1080.38","1":"1080.38"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1112.45","1":"1112.45"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1149.46","1":"1149.46"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1146.56","1":"1146.56"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1197.25","1":"1197.25"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1180.24","1":"1180.24"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1171.53","1":"1171.53"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"1185.24","1":"1185.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1179.50","1":"1179.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"1200.35","1":"1200.35"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1201.27","1":"1201.27"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"1211.50","1":"1211.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1194.53","1":"1194.53"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1202.97","1":"1202.97"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1198.19","1":"1198.19"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1199.68","1":"1199.68"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1191.54","1":"1191.54"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1196.98","1":"1196.98"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1197.17","1":"1197.17"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1221.32","1":"1221.32"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1231.29","1":"1231.29"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1229.21","1":"1229.21"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1245.67","1":"1245.67"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1240.07","1":"1240.07"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1254.39","1":"1254.39"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1226.23","1":"1226.23"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"1202.24","1":"1202.24"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1194.51","1":"1194.51"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1184.74","1":"1184.74"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1194.72","1":"1194.72"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1199.13","1":"1199.13"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1187.70","1":"1187.70"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"1132.40","1":"1132.40"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1136.11","1":"1136.11"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"1140.06","1":"1140.06"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"1135.12","1":"1135.12"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1151.01","1":"1151.01"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1131.52","1":"1131.52"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1087.71","1":"1087.71"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"1062.36","1":"1062.36"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1047.37","1":"1047.37"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"1058.05","1":"1058.05"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1014.15","1":"1014.15"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1014.12","1":"1014.12"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1005.54","1":"1005.54"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"1001.09","1":"1001.09"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"998.69","1":"998.69"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"989.09","1":"989.09"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"948.35","1":"948.35"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"970.43","1":"970.43"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"961.50","1":"961.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"955.52","1":"955.52"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"972.81","1":"972.81"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"949.09","1":"949.09"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"930.23","1":"930.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"959.75","1":"959.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"973.68","1":"973.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"998.90","1":"998.90"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"945.71","1":"945.71"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"934.08","1":"934.08"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"980.78","1":"980.78"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1029.81","1":"1029.81"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1027.21","1":"1027.21"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"1021.18","1":"1021.18"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"999.37","1":"999.37"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"995.25","1":"995.25"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"1005.06","1":"1005.06"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1005.81","1":"1005.81"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"1019.00","1":"1019.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"1004.67","1":"1004.67"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"1007.87","1":"1007.87"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1008.78","1":"1008.78"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1007.65","1":"1007.65"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"996.69","1":"996.69"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"999.39","1":"999.39"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"999.47","1":"999.47"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"998.27","1":"998.27"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"990.49","1":"990.49"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"992.64","1":"992.64"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"992.67","1":"992.67"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"997.17","1":"997.17"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"995.49","1":"995.49"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"991.71","1":"991.71"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"995.15","1":"995.15"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"987.34","1":"987.34"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"989.58","1":"989.58"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"984.87","1":"984.87"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"957.00","1":"957.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"950.09","1":"950.09"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"959.97","1":"959.97"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"911.98","1":"911.98"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"904.91","1":"904.91"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"919.58","1":"919.58"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"918.51","1":"918.51"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"876.49","1":"876.49"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"861.57","1":"861.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"878.97","1":"878.97"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"876.88","1":"876.88"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"872.34","1":"872.34"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"876.68","1":"876.68"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"906.00","1":"906.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"894.12","1":"894.12"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"921.43","1":"921.43"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"899.33","1":"899.33"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"898.02","1":"898.02"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"872.59","1":"872.59"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"831.99","1":"831.99"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"820.48","1":"820.48"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"780.01","1":"780.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"776.65","1":"776.65"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"787.95","1":"787.95"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"802.99","1":"802.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"798.93","1":"798.93"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"787.33","1":"787.33"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"802.69","1":"802.69"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"795.09","1":"795.09"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"774.85","1":"774.85"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"763.85","1":"763.85"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"760.43","1":"760.43"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"761.41","1":"761.41"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"751.75","1":"751.75"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"768.14","1":"768.14"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"769.78","1":"769.78"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"790.45","1":"790.45"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"813.55","1":"813.55"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"830.73","1":"830.73"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"837.02","1":"837.02"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"852.52","1":"852.52"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"867.49","1":"867.49"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"885.21","1":"885.21"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"897.66","1":"897.66"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"924.11","1":"924.11"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"918.13","1":"918.13"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"917.30","1":"917.30"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"908.82","1":"908.82"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"902.35","1":"902.35"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"879.88","1":"879.88"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"870.02","1":"870.02"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"858.56","1":"858.56"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"855.17","1":"855.17"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"850.24","1":"850.24"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"852.92","1":"852.92"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"849.46","1":"849.46"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"843.72","1":"843.72"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"850.00","1":"850.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"840.86","1":"840.86"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"825.10","1":"825.10"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"838.06","1":"838.06"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"826.79","1":"826.79"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"826.75","1":"826.75"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"821.40","1":"821.40"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"811.55","1":"811.55"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"805.69","1":"805.69"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"813.39","1":"813.39"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"811.12","1":"811.12"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"814.34","1":"814.34"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"819.83","1":"819.83"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"822.66","1":"822.66"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"823.57","1":"823.57"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"814.01","1":"814.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"815.83","1":"815.83"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"823.15","1":"823.15"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"823.58","1":"823.58"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"825.74","1":"825.74"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"831.04","1":"831.04"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"831.38","1":"831.38"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"843.61","1":"843.61"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"862.73","1":"862.73"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"881.27","1":"881.27"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"895.05","1":"895.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"885.09","1":"885.09"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"878.49","1":"878.49"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"873.51","1":"873.51"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"876.86","1":"876.86"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"879.88","1":"879.88"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"881.89","1":"881.89"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"883.24","1":"883.24"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"882.27","1":"882.27"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"882.89","1":"882.89"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"885.44","1":"885.44"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"893.55","1":"893.55"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"895.33","1":"895.33"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"894.48","1":"894.48"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"892.08","1":"892.08"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"893.63","1":"893.63"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"894.30","1":"894.30"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"894.01","1":"894.01"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"890.40","1":"890.40"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"883.20","1":"883.20"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"902.11","1":"902.11"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"902.95","1":"902.95"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"908.73","1":"908.73"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"900.17","1":"900.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"882.51","1":"882.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"886.44","1":"886.44"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"887.49","1":"887.49"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"880.38","1":"880.38"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"855.06","1":"855.06"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"882.28","1":"882.28"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"878.41","1":"878.41"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"865.66","1":"865.66"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"867.23","1":"867.23"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"849.09","1":"849.09"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"838.28","1":"838.28"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"819.56","1":"819.56"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"805.45","1":"805.45"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"838.27","1":"838.27"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"840.39","1":"840.39"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"822.98","1":"822.98"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"825.04","1":"825.04"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"824.87","1":"824.87"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"842.62","1":"842.62"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"862.41","1":"862.41"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"862.25","1":"862.25"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"851.36","1":"851.36"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"850.37","1":"850.37"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"849.96","1":"849.96"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"847.12","1":"847.12"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"844.18","1":"844.18"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"843.34","1":"843.34"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"839.68","1":"839.68"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"829.70","1":"829.70"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"841.11","1":"841.11"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"842.90","1":"842.90"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"825.31","1":"825.31"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"824.98","1":"824.98"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"837.15","1":"837.15"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"836.19","1":"836.19"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"862.38","1":"862.38"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"862.89","1":"862.89"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"863.58","1":"863.58"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"859.27","1":"859.27"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"851.43","1":"851.43"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"855.29","1":"855.29"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"852.05","1":"852.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"849.95","1":"849.95"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"847.63","1":"847.63"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"849.63","1":"849.63"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"839.19","1":"839.19"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"834.69","1":"834.69"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"834.05","1":"834.05"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"825.94","1":"825.94"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"822.86","1":"822.86"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"823.04","1":"823.04"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"816.56","1":"816.56"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"807.18","1":"807.18"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"800.00","1":"800.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"790.94","1":"790.94"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"779.20","1":"779.20"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"774.27","1":"774.27"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"780.69","1":"780.69"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"785.29","1":"785.29"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"784.00","1":"784.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"774.53","1":"774.53"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"762.27","1":"762.27"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"755.77","1":"755.77"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"747.49","1":"747.49"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"727.88","1":"727.88"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"719.63","1":"719.63"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"683.65","1":"683.65"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"672.62","1":"672.62"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"675.68","1":"675.68"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"676.15","1":"676.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"678.78","1":"678.78"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"673.68","1":"673.68"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"669.69","1":"669.69"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"670.00","1":"670.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"669.77","1":"669.77"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"664.50","1":"664.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"666.88","1":"666.88"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"660.74","1":"660.74"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"656.88","1":"656.88"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"665.12","1":"665.12"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"693.61","1":"693.61"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"703.12","1":"703.12"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"724.18","1":"724.18"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"726.46","1":"726.46"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"699.56","1":"699.56"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"699.73","1":"699.73"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"695.74","1":"695.74"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"695.84","1":"695.84"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"701.75","1":"701.75"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"701.66","1":"701.66"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"699.65","1":"699.65"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"699.72","1":"699.72"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"696.43","1":"696.43"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"692.33","1":"692.33"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"700.00","1":"700.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"699.92","1":"699.92"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"703.05","1":"703.05"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"703.30","1":"703.30"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"711.53","1":"711.53"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"712.47","1":"712.47"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"717.25","1":"717.25"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"715.60","1":"715.60"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"719.86","1":"719.86"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"726.04","1":"726.04"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"740.22","1":"740.22"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"740.09","1":"740.09"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"749.61","1":"749.61"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"755.41","1":"755.41"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"625.63","1":"625.63"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"623.50","1":"623.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"599.90","1":"599.90"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"603.19","1":"603.19"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"604.59","1":"604.59"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"592.59","1":"592.59"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"590.74","1":"590.74"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"584.70","1":"584.70"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"583.60","1":"583.60"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"585.73","1":"585.73"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"590.04","1":"590.04"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"598.30","1":"598.30"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"614.10","1":"614.10"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"611.87","1":"611.87"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"621.38","1":"621.38"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"629.72","1":"629.72"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"630.26","1":"630.26"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"639.79","1":"639.79"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"633.87","1":"633.87"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"632.07","1":"632.07"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"663.67","1":"663.67"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"696.85","1":"696.85"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"731.37","1":"731.37"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"715.95","1":"715.95"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"695.19","1":"695.19"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"671.50","1":"671.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"691.17","1":"691.17"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"684.82","1":"684.82"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"671.04","1":"671.04"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"671.02","1":"671.02"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"704.57","1":"704.57"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"733.18","1":"733.18"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"717.69","1":"717.69"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"700.93","1":"700.93"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"707.10","1":"707.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"693.53","1":"693.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"694.54","1":"694.54"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"682.30","1":"682.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"675.67","1":"675.67"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"670.20","1":"670.20"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"669.65","1":"669.65"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"676.05","1":"676.05"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"709.85","1":"709.85"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"701.22","1":"701.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"696.42","1":"696.42"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"699.51","1":"699.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"698.35","1":"698.35"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"689.68","1":"689.68"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"696.91","1":"696.91"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"699.42","1":"699.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"707.48","1":"707.48"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"714.38","1":"714.38"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"704.42","1":"704.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"707.41","1":"707.41"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"711.45","1":"711.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"711.35","1":"711.35"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"697.09","1":"697.09"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"713.73","1":"713.73"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"704.18","1":"704.18"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"718.10","1":"718.10"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"722.68","1":"722.68"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"728.11","1":"728.11"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"727.49","1":"727.49"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"728.14","1":"728.14"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"730.00","1":"730.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"730.91","1":"730.91"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"728.67","1":"728.67"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"726.12","1":"726.12"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"728.08","1":"728.08"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"730.48","1":"730.48"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"737.28","1":"737.28"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"735.52","1":"735.52"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"729.98","1":"729.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"729.23","1":"729.23"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"731.98","1":"731.98"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"729.96","1":"729.96"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"707.99","1":"707.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"715.11","1":"715.11"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"715.93","1":"715.93"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"702.00","1":"702.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"673.43","1":"673.43"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"680.66","1":"680.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"685.32","1":"685.32"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"686.90","1":"686.90"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"674.51","1":"674.51"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"683.24","1":"683.24"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"678.02","1":"678.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"717.34","1":"717.34"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"701.93","1":"701.93"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"691.81","1":"691.81"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"700.01","1":"700.01"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"700.34","1":"700.34"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"694.02","1":"694.02"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"681.45","1":"681.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"663.77","1":"663.77"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"683.82","1":"683.82"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"664.81","1":"664.81"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"655.74","1":"655.74"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"652.58","1":"652.58"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"643.51","1":"643.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"639.96","1":"639.96"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"638.41","1":"638.41"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"636.09","1":"636.09"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"624.94","1":"624.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"631.96","1":"631.96"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"606.59","1":"606.59"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"592.71","1":"592.71"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"552.95","1":"552.95"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"533.71","1":"533.71"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"544.00","1":"544.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"503.20","1":"503.20"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"468.49","1":"468.49"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"486.44","1":"486.44"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"500.27","1":"500.27"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"505.36","1":"505.36"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"543.26","1":"543.26"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"565.09","1":"565.09"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"569.57","1":"569.57"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"574.44","1":"574.44"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"567.77","1":"567.77"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"575.95","1":"575.95"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"581.24","1":"581.24"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"606.14","1":"606.14"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"614.85","1":"614.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"605.08","1":"605.08"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"644.16","1":"644.16"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"617.64","1":"617.64"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"621.26","1":"621.26"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"667.85","1":"667.85"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"695.67","1":"695.67"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"676.57","1":"676.57"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"661.11","1":"661.11"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"649.37","1":"649.37"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"645.97","1":"645.97"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"644.50","1":"644.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"637.68","1":"637.68"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"658.16","1":"658.16"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"699.88","1":"699.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"707.56","1":"707.56"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"709.35","1":"709.35"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"715.41","1":"715.41"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"725.18","1":"725.18"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"724.90","1":"724.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"720.53","1":"720.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"717.11","1":"717.11"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"725.82","1":"725.82"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"775.99","1":"775.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"757.27","1":"757.27"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"736.47","1":"736.47"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"745.11","1":"745.11"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"746.34","1":"746.34"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"747.80","1":"747.80"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"740.68","1":"740.68"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"744.44","1":"744.44"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"753.73","1":"753.73"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"751.80","1":"751.80"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"741.63","1":"741.63"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"742.37","1":"742.37"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"739.43","1":"739.43"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"736.00","1":"736.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"726.79","1":"726.79"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"722.36","1":"722.36"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"732.33","1":"732.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"724.80","1":"724.80"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"698.24","1":"698.24"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"684.80","1":"684.80"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"689.68","1":"689.68"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"670.83","1":"670.83"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"655.62","1":"655.62"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"696.53","1":"696.53"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"705.69","1":"705.69"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"696.46","1":"696.46"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"690.60","1":"690.60"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"700.05","1":"700.05"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"707.86","1":"707.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"706.16","1":"706.16"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"703.02","1":"703.02"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"701.40","1":"701.40"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"704.22","1":"704.22"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"698.74","1":"698.74"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"708.22","1":"708.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"747.99","1":"747.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"745.48","1":"745.48"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"738.03","1":"738.03"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"740.79","1":"740.79"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"742.46","1":"742.46"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"711.22","1":"711.22"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"743.76","1":"743.76"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"744.64","1":"744.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"743.45","1":"743.45"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"733.36","1":"733.36"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"788.36","1":"788.36"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"825.41","1":"825.41"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"806.79","1":"806.79"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"857.93","1":"857.93"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"856.06","1":"856.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"854.30","1":"854.30"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"853.78","1":"853.78"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"865.77","1":"865.77"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"861.05","1":"861.05"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"858.45","1":"858.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"859.00","1":"859.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"862.33","1":"862.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"908.83","1":"908.83"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"888.40","1":"888.40"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"884.56","1":"884.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"874.37","1":"874.37"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"889.73","1":"889.73"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"888.92","1":"888.92"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"889.79","1":"889.79"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"886.92","1":"886.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"888.95","1":"888.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"880.67","1":"880.67"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"890.00","1":"890.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"890.43","1":"890.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"887.24","1":"887.24"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"888.52","1":"888.52"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"886.71","1":"886.71"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"876.01","1":"876.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"873.81","1":"873.81"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"873.50","1":"873.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"863.62","1":"863.62"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"866.12","1":"866.12"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"865.71","1":"865.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"857.97","1":"857.97"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"853.07","1":"853.07"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"851.91","1":"851.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"842.77","1":"842.77"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"869.20","1":"869.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"883.68","1":"883.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"884.05","1":"884.05"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"911.94","1":"911.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"900.82","1":"900.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"882.63","1":"882.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"885.35","1":"885.35"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"879.55","1":"879.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"867.44","1":"867.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"871.64","1":"871.64"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"877.82","1":"877.82"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"865.25","1":"865.25"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"874.79","1":"874.79"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"875.92","1":"875.92"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"863.91","1":"863.91"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"861.67","1":"861.67"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"882.49","1":"882.49"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"884.17","1":"884.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"911.66","1":"911.66"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"919.36","1":"919.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"924.44","1":"924.44"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"915.15","1":"915.15"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"911.17","1":"911.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"867.45","1":"867.45"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"880.24","1":"880.24"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"892.36","1":"892.36"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"897.27","1":"897.27"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"917.78","1":"917.78"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"921.33","1":"921.33"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"979.13","1":"979.13"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"950.20","1":"950.20"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"926.87","1":"926.87"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"916.18","1":"916.18"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"882.68","1":"882.68"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"907.21","1":"907.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"928.75","1":"928.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"968.92","1":"968.92"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"948.70","1":"948.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"945.40","1":"945.40"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"950.38","1":"950.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"953.62","1":"953.62"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"950.15","1":"950.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"948.14","1":"948.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"949.83","1":"949.83"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"953.44","1":"953.44"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"955.18","1":"955.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"955.23","1":"955.23"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"965.06","1":"965.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"941.13","1":"941.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"964.45","1":"964.45"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"959.07","1":"959.07"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"970.85","1":"970.85"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1004.63","1":"1004.63"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1024.28","1":"1024.28"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1044.65","1":"1044.65"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1122.99","1":"1122.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1099.49","1":"1099.49"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1078.11","1":"1078.11"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1088.38","1":"1088.38"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1091.90","1":"1091.90"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1085.13","1":"1085.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1099.93","1":"1099.93"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1100.38","1":"1100.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1100.58","1":"1100.58"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1134.07","1":"1134.07"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1115.20","1":"1115.20"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1112.18","1":"1112.18"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1099.52","1":"1099.52"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1081.52","1":"1081.52"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1052.67","1":"1052.67"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1058.44","1":"1058.44"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1068.90","1":"1068.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1073.85","1":"1073.85"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1079.91","1":"1079.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1089.42","1":"1089.42"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1094.09","1":"1094.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1097.46","1":"1097.46"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1072.30","1":"1072.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1083.66","1":"1083.66"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1105.49","1":"1105.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1114.67","1":"1114.67"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"1122.39","1":"1122.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1117.09","1":"1117.09"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"1161.05","1":"1161.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1131.24","1":"1131.24"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1123.36","1":"1123.36"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1138.00","1":"1138.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1135.11","1":"1135.11"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1113.03","1":"1113.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1114.14","1":"1114.14"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1110.39","1":"1110.39"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1099.86","1":"1099.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1099.75","1":"1099.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1099.36","1":"1099.36"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1084.85","1":"1084.85"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1075.00","1":"1075.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1071.11","1":"1071.11"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1106.45","1":"1106.45"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1123.49","1":"1123.49"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1123.66","1":"1123.66"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1128.82","1":"1128.82"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1126.46","1":"1126.46"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1128.60","1":"1128.60"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1117.34","1":"1117.34"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1104.77","1":"1104.77"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1124.65","1":"1124.65"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1127.64","1":"1127.64"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"1155.41","1":"1155.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1210.64","1":"1210.64"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"1207.58","1":"1207.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1298.14","1":"1298.14"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1287.77","1":"1287.77"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1282.97","1":"1282.97"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1275.81","1":"1275.81"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1288.84","1":"1288.84"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1274.85","1":"1274.85"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1279.38","1":"1279.38"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1279.97","1":"1279.97"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"1297.83","1":"1297.83"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1288.72","1":"1288.72"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1298.75","1":"1298.75"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1276.70","1":"1276.70"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"1257.20","1":"1257.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1055.79","1":"1055.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"1042.40","1":"1042.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"1044.71","1":"1044.71"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"1074.36","1":"1074.36"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"1085.84","1":"1085.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1096.55","1":"1096.55"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"1086.61","1":"1086.61"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"1075.00","1":"1075.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"1074.38","1":"1074.38"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1100.57","1":"1100.57"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1103.75","1":"1103.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1098.57","1":"1098.57"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1095.89","1":"1095.89"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1104.76","1":"1104.76"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1099.75","1":"1099.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1104.65","1":"1104.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1099.96","1":"1099.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1099.35","1":"1099.35"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1066.25","1":"1066.25"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1091.40","1":"1091.40"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1085.25","1":"1085.25"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1084.93","1":"1084.93"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1085.13","1":"1085.13"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1090.09","1":"1090.09"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1083.13","1":"1083.13"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1089.41","1":"1089.41"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1076.92","1":"1076.92"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1085.35","1":"1085.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1083.92","1":"1083.92"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1070.72","1":"1070.72"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"1069.82","1":"1069.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"1080.56","1":"1080.56"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1070.17","1":"1070.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"1067.12","1":"1067.12"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"1056.75","1":"1056.75"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"1043.74","1":"1043.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1048.25","1":"1048.25"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1060.46","1":"1060.46"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1058.78","1":"1058.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1069.36","1":"1069.36"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"1066.59","1":"1066.59"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1073.01","1":"1073.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1060.44","1":"1060.44"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"1060.50","1":"1060.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1064.92","1":"1064.92"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1100.40","1":"1100.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1122.70","1":"1122.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1134.78","1":"1134.78"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1110.31","1":"1110.31"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1122.72","1":"1122.72"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1130.85","1":"1130.85"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1122.63","1":"1122.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"1116.90","1":"1116.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"1091.77","1":"1091.77"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1099.18","1":"1099.18"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1105.88","1":"1105.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1096.66","1":"1096.66"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1095.38","1":"1095.38"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1099.75","1":"1099.75"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"1123.48","1":"1123.48"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1123.95","1":"1123.95"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1102.83","1":"1102.83"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1096.13","1":"1096.13"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1099.17","1":"1099.17"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"1076.80","1":"1076.80"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1085.27","1":"1085.27"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1094.60","1":"1094.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"1107.29","1":"1107.29"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1103.33","1":"1103.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1108.91","1":"1108.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1094.14","1":"1094.14"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1085.31","1":"1085.31"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1079.61","1":"1079.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1080.63","1":"1080.63"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"1082.86","1":"1082.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1081.94","1":"1081.94"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1079.19","1":"1079.19"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1079.65","1":"1079.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1094.92","1":"1094.92"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1087.76","1":"1087.76"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1093.78","1":"1093.78"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1084.39","1":"1084.39"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1095.44","1":"1095.44"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"1101.00","1":"1101.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1098.01","1":"1098.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1091.02","1":"1091.02"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1089.26","1":"1089.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1089.61","1":"1089.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1091.50","1":"1091.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1089.40","1":"1089.40"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"1097.89","1":"1097.89"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1092.45","1":"1092.45"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1090.72","1":"1090.72"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1097.64","1":"1097.64"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1090.48","1":"1090.48"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"1103.89","1":"1103.89"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1093.05","1":"1093.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1091.48","1":"1091.48"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1090.55","1":"1090.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"1085.07","1":"1085.07"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1067.60","1":"1067.60"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"1077.81","1":"1077.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1078.32","1":"1078.32"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1091.55","1":"1091.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1090.89","1":"1090.89"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1090.62","1":"1090.62"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1100.93","1":"1100.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1108.09","1":"1108.09"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1105.81","1":"1105.81"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1111.01","1":"1111.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1114.92","1":"1114.92"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1109.69","1":"1109.69"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1107.68","1":"1107.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1098.07","1":"1098.07"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"1085.59","1":"1085.59"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1080.28","1":"1080.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1070.69","1":"1070.69"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1064.72","1":"1064.72"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1064.45","1":"1064.45"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1089.22","1":"1089.22"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1091.85","1":"1091.85"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1082.90","1":"1082.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1087.34","1":"1087.34"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1077.31","1":"1077.31"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"1102.49","1":"1102.49"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1103.57","1":"1103.57"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1091.80","1":"1091.80"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1078.62","1":"1078.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"1095.51","1":"1095.51"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"1087.47","1":"1087.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1098.89","1":"1098.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1099.97","1":"1099.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1083.66","1":"1083.66"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1073.20","1":"1073.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1079.98","1":"1079.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1085.19","1":"1085.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1081.31","1":"1081.31"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"1094.09","1":"1094.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1109.00","1":"1109.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"1075.00","1":"1075.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1075.52","1":"1075.52"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1093.00","1":"1093.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1120.41","1":"1120.41"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"897.16","1":"897.16"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"889.00","1":"889.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"887.50","1":"887.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"890.10","1":"890.10"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"890.50","1":"890.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"895.01","1":"895.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"890.99","1":"890.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"909.00","1":"909.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"905.00","1":"905.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"886.51","1":"886.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"890.00","1":"890.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"896.00","1":"896.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"893.00","1":"893.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"893.55","1":"893.55"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"895.10","1":"895.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"899.00","1":"899.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"894.99","1":"894.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"892.00","1":"892.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"897.00","1":"897.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"895.00","1":"895.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"892.05","1":"892.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"893.00","1":"893.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"892.82","1":"892.82"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"881.00","1":"881.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"885.39","1":"885.39"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"891.00","1":"891.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"894.00","1":"894.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"897.00","1":"897.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"895.40","1":"895.40"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"900.00","1":"900.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"890.15","1":"890.15"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"886.00","1":"886.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"877.33","1":"877.33"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"881.00","1":"881.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"885.00","1":"885.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"881.00","1":"881.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"880.00","1":"880.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"872.20","1":"872.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"878.00","1":"878.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"872.50","1":"872.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"868.01","1":"868.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"865.05","1":"865.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"861.15","1":"861.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"860.00","1":"860.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"866.50","1":"866.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"868.80","1":"868.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"865.00","1":"865.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"865.50","1":"865.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"874.24","1":"874.24"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"874.00","1":"874.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"860.00","1":"860.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"857.00","1":"857.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"878.75","1":"878.75"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"892.15","1":"892.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"886.99","1":"886.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"885.00","1":"885.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"888.00","1":"888.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"891.00","1":"891.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"891.50","1":"891.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"892.00","1":"892.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"896.00","1":"896.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"895.00","1":"895.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"898.00","1":"898.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"885.11","1":"885.11"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"882.02","1":"882.02"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"884.00","1":"884.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"886.99","1":"886.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"886.99","1":"886.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"883.00","1":"883.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"879.00","1":"879.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"882.01","1":"882.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"880.25","1":"880.25"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"890.00","1":"890.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"890.00","1":"890.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"930.00","1":"930.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"929.00","1":"929.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"931.11","1":"931.11"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"932.00","1":"932.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"937.01","1":"937.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"940.99","1":"940.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"931.00","1":"931.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"951.00","1":"951.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"961.00","1":"961.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"974.50","1":"974.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"964.00","1":"964.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"958.00","1":"958.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"979.77","1":"979.77"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"999.00","1":"999.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"985.23","1":"985.23"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"994.50","1":"994.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"999.00","1":"999.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1002.00","1":"1002.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1001.02","1":"1001.02"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1001.00","1":"1001.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"993.31","1":"993.31"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"769.99","1":"769.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"748.90","1":"748.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"754.00","1":"754.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"794.00","1":"794.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"799.00","1":"799.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"779.89","1":"779.89"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"787.00","1":"787.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"783.79","1":"783.79"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"777.50","1":"777.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"780.00","1":"780.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"783.50","1":"783.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"791.00","1":"791.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"794.50","1":"794.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"805.01","1":"805.01"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"850.00","1":"850.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"875.99","1":"875.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"865.02","1":"865.02"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"863.51","1":"863.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"875.20","1":"875.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"866.00","1":"866.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"875.00","1":"875.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"874.00","1":"874.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"875.00","1":"875.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"876.01","1":"876.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"905.02","1":"905.02"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"900.00","1":"900.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"909.00","1":"909.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"912.50","1":"912.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"912.75","1":"912.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"920.00","1":"920.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"910.21","1":"910.21"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"915.00","1":"915.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"910.00","1":"910.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"910.00","1":"910.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"910.00","1":"910.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"915.00","1":"915.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"904.33","1":"904.33"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"924.93","1":"924.93"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"955.71","1":"955.71"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"954.16","1":"954.16"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"943.49","1":"943.49"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"940.00","1":"940.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"934.15","1":"934.15"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"815.95","1":"815.95"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"807.11","1":"807.11"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"814.95","1":"814.95"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"814.33","1":"814.33"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"817.00","1":"817.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"818.00","1":"818.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"812.10","1":"812.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"810.00","1":"810.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"815.00","1":"815.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"834.00","1":"834.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"846.09","1":"846.09"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"874.00","1":"874.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"896.45","1":"896.45"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"910.70","1":"910.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"907.00","1":"907.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"848.92","1":"848.92"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"825.50","1":"825.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"831.98","1":"831.98"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"830.19","1":"830.19"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"839.17","1":"839.17"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"865.05","1":"865.05"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"878.00","1":"878.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"873.97","1":"873.97"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"880.87","1":"880.87"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"879.00","1":"879.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"886.99","1":"886.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"896.82","1":"896.82"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"905.00","1":"905.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"901.48","1":"901.48"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"901.10","1":"901.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"874.00","1":"874.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"890.00","1":"890.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"876.00","1":"876.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"884.00","1":"884.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"879.90","1":"879.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"874.96","1":"874.96"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"872.56","1":"872.56"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"877.00","1":"877.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"878.61","1":"878.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"871.99","1":"871.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"866.59","1":"866.59"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"865.00","1":"865.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"854.00","1":"854.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"833.00","1":"833.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"831.00","1":"831.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"830.00","1":"830.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"828.00","1":"828.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"826.00","1":"826.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"820.00","1":"820.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"820.00","1":"820.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"819.00","1":"819.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"814.00","1":"814.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"824.68","1":"824.68"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"826.83","1":"826.83"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"853.00","1":"853.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"850.00","1":"850.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"855.25","1":"855.25"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"885.03","1":"885.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"904.79","1":"904.79"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"899.00","1":"899.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"900.01","1":"900.01"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"902.00","1":"902.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"900.00","1":"900.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"887.00","1":"887.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"888.00","1":"888.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"887.90","1":"887.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"860.00","1":"860.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"851.00","1":"851.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"852.00","1":"852.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"834.16","1":"834.16"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"839.00","1":"839.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"833.37","1":"833.37"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"819.62","1":"819.62"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"822.00","1":"822.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"825.00","1":"825.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"816.00","1":"816.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"814.00","1":"814.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"810.65","1":"810.65"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"838.44","1":"838.44"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"830.00","1":"830.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"830.00","1":"830.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"831.00","1":"831.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"820.10","1":"820.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"825.10","1":"825.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"828.00","1":"828.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"820.00","1":"820.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"832.69","1":"832.69"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"843.10","1":"843.10"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"840.99","1":"840.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"837.00","1":"837.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"827.00","1":"827.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"824.04","1":"824.04"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"827.00","1":"827.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"829.00","1":"829.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"832.00","1":"832.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"829.01","1":"829.01"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"827.46","1":"827.46"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"826.01","1":"826.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"829.00","1":"829.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"830.00","1":"830.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"831.49","1":"831.49"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"838.94","1":"838.94"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"845.00","1":"845.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"841.60","1":"841.60"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"713.00","1":"713.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"721.50","1":"721.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"716.99","1":"716.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"716.80","1":"716.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"709.81","1":"709.81"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"688.99","1":"688.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"680.43","1":"680.43"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"660.00","1":"660.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"669.51","1":"669.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"662.79","1":"662.79"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"664.75","1":"664.75"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"667.00","1":"667.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"667.00","1":"667.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"669.00","1":"669.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"680.08","1":"680.08"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"690.00","1":"690.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"688.00","1":"688.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"678.00","1":"678.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"676.01","1":"676.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"676.49","1":"676.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"669.77","1":"669.77"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"665.00","1":"665.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"660.00","1":"660.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"654.00","1":"654.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"658.00","1":"658.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"645.00","1":"645.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"644.39","1":"644.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"625.00","1":"625.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"625.00","1":"625.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"625.20","1":"625.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"623.15","1":"623.15"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"616.40","1":"616.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"597.00","1":"597.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"584.00","1":"584.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"589.00","1":"589.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"591.00","1":"591.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"591.20","1":"591.20"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"581.00","1":"581.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"573.54","1":"573.54"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"570.00","1":"570.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"551.51","1":"551.51"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"536.90","1":"536.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"511.00","1":"511.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"491.16","1":"491.16"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"502.00","1":"502.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"499.00","1":"499.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"498.94","1":"498.94"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"477.61","1":"477.61"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"479.99","1":"479.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"485.11","1":"485.11"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"486.02","1":"486.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"492.24","1":"492.24"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"496.08","1":"496.08"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"498.01","1":"498.01"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"485.90","1":"485.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"478.00","1":"478.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"494.29","1":"494.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"506.00","1":"506.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"518.68","1":"518.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"524.61","1":"524.61"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"515.85","1":"515.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"500.83","1":"500.83"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"514.21","1":"514.21"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"508.97","1":"508.97"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"508.00","1":"508.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"512.00","1":"512.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"510.00","1":"510.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"518.50","1":"518.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"524.71","1":"524.71"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"519.00","1":"519.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"525.00","1":"525.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"528.25","1":"528.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"536.96","1":"536.96"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"540.00","1":"540.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"538.50","1":"538.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"541.50","1":"541.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"548.31","1":"548.31"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"544.50","1":"544.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"535.00","1":"535.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"542.11","1":"542.11"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"530.04","1":"530.04"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"529.60","1":"529.60"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"540.20","1":"540.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"534.61","1":"534.61"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"534.76","1":"534.76"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"530.00","1":"530.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"534.33","1":"534.33"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"532.95","1":"532.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"540.00","1":"540.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"545.50","1":"545.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"553.00","1":"553.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"562.00","1":"562.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"563.00","1":"563.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"503.14","1":"503.14"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"512.68","1":"512.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"512.67","1":"512.67"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"509.01","1":"509.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"510.51","1":"510.51"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"511.35","1":"511.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"509.00","1":"509.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"509.89","1":"509.89"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"511.23","1":"511.23"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"507.88","1":"507.88"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"506.00","1":"506.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"502.00","1":"502.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"505.98","1":"505.98"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"508.00","1":"508.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"507.50","1":"507.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"508.50","1":"508.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"513.10","1":"513.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"529.27","1":"529.27"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"543.00","1":"543.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"539.76","1":"539.76"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"528.00","1":"528.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"528.88","1":"528.88"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"527.95","1":"527.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"527.40","1":"527.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"530.05","1":"530.05"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"528.00","1":"528.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"527.89","1":"527.89"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"524.00","1":"524.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"521.28","1":"521.28"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"530.50","1":"530.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"526.90","1":"526.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"531.94","1":"531.94"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"522.10","1":"522.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"514.58","1":"514.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"525.99","1":"525.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"522.06","1":"522.06"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"523.50","1":"523.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"520.00","1":"520.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"516.00","1":"516.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"518.00","1":"518.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"515.00","1":"515.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"505.00","1":"505.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"503.80","1":"503.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"505.99","1":"505.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"505.05","1":"505.05"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"507.39","1":"507.39"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"509.76","1":"509.76"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"507.81","1":"507.81"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"507.53","1":"507.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"509.81","1":"509.81"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"510.54","1":"510.54"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"507.47","1":"507.47"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"503.67","1":"503.67"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"503.06","1":"503.06"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"504.02","1":"504.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"503.28","1":"503.28"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"503.10","1":"503.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"503.40","1":"503.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"504.18","1":"504.18"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"504.07","1":"504.07"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"503.24","1":"503.24"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"503.01","1":"503.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"503.62","1":"503.62"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"501.86","1":"501.86"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"501.86","1":"501.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"539.50","1":"539.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"547.85","1":"547.85"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"559.30","1":"559.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"567.32","1":"567.32"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"570.09","1":"570.09"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"565.75","1":"565.75"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"554.55","1":"554.55"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"556.63","1":"556.63"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"385.25","1":"385.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"382.83","1":"382.83"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"394.35","1":"394.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"390.31","1":"390.31"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"402.21","1":"402.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"388.91","1":"388.91"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"380.36","1":"380.36"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"396.55","1":"396.55"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"399.78","1":"399.78"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"398.84","1":"398.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"396.38","1":"396.38"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"398.98","1":"398.98"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"401.75","1":"401.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"400.61","1":"400.61"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"398.13","1":"398.13"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"395.28","1":"395.28"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"396.73","1":"396.73"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"396.61","1":"396.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"396.44","1":"396.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"396.65","1":"396.65"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"395.65","1":"395.65"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"394.81","1":"394.81"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"397.00","1":"397.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"395.35","1":"395.35"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"397.28","1":"397.28"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"398.00","1":"398.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"422.60","1":"422.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"442.16","1":"442.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"429.52","1":"429.52"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"418.79","1":"418.79"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"426.46","1":"426.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"425.58","1":"425.58"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"432.25","1":"432.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"433.71","1":"433.71"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"433.76","1":"433.76"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"433.67","1":"433.67"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"435.68","1":"435.68"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"433.68","1":"433.68"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"433.66","1":"433.66"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"433.80","1":"433.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"439.02","1":"439.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"440.62","1":"440.62"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"442.79","1":"442.79"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"437.67","1":"437.67"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"440.96","1":"440.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"440.74","1":"440.74"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"442.12","1":"442.12"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"442.05","1":"442.05"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"442.10","1":"442.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"442.45","1":"442.45"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"443.05","1":"443.05"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"443.53","1":"443.53"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"442.48","1":"442.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"442.62","1":"442.62"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"443.38","1":"443.38"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"446.92","1":"446.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"443.29","1":"443.29"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"447.66","1":"447.66"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"451.00","1":"451.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"456.28","1":"456.28"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"447.52","1":"447.52"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"442.45","1":"442.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"424.36","1":"424.36"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"419.38","1":"419.38"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"416.66","1":"416.66"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"418.09","1":"418.09"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"418.02","1":"418.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"420.74","1":"420.74"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"423.37","1":"423.37"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"428.00","1":"428.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"443.46","1":"443.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"445.72","1":"445.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"442.12","1":"442.12"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"442.00","1":"442.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"450.05","1":"450.05"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"469.02","1":"469.02"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"471.60","1":"471.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"455.02","1":"455.02"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"455.00","1":"455.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"450.63","1":"450.63"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"451.95","1":"451.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"458.88","1":"458.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"458.27","1":"458.27"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"462.60","1":"462.60"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"459.43","1":"459.43"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"459.78","1":"459.78"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"452.44","1":"452.44"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"457.24","1":"457.24"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"457.92","1":"457.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"460.03","1":"460.03"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"460.25","1":"460.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"459.86","1":"459.86"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"472.72","1":"472.72"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"486.17","1":"486.17"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"522.63","1":"522.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"548.00","1":"548.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"547.00","1":"547.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"522.54","1":"522.54"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"521.17","1":"521.17"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"519.21","1":"519.21"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"520.60","1":"520.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"525.66","1":"525.66"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"525.34","1":"525.34"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"524.27","1":"524.27"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"529.19","1":"529.19"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"530.99","1":"530.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"544.85","1":"544.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"585.71","1":"585.71"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"629.64","1":"629.64"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"655.84","1":"655.84"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"630.91","1":"630.91"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"628.67","1":"628.67"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"625.20","1":"625.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"619.83","1":"619.83"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"611.18","1":"611.18"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"629.64","1":"629.64"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"622.66","1":"622.66"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"617.26","1":"617.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"634.66","1":"634.66"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"630.90","1":"630.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"612.35","1":"612.35"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"595.60","1":"595.60"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"596.65","1":"596.65"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"593.93","1":"593.93"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"577.39","1":"577.39"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"580.98","1":"580.98"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"578.91","1":"578.91"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"581.27","1":"581.27"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"598.42","1":"598.42"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"594.29","1":"594.29"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"585.61","1":"585.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"587.64","1":"587.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"584.97","1":"584.97"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"582.76","1":"582.76"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"579.97","1":"579.97"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"578.89","1":"578.89"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"579.78","1":"579.78"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"580.07","1":"580.07"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"575.01","1":"575.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"566.85","1":"566.85"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"556.32","1":"556.32"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"539.03","1":"539.03"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"545.44","1":"545.44"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"542.01","1":"542.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"536.42","1":"536.42"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"536.78","1":"536.78"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"533.11","1":"533.11"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"534.19","1":"534.19"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"522.90","1":"522.90"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"518.27","1":"518.27"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"524.12","1":"524.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"534.51","1":"534.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"564.59","1":"564.59"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"563.14","1":"563.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"559.50","1":"559.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"561.87","1":"561.87"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"546.06","1":"546.06"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"550.35","1":"550.35"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"561.66","1":"561.66"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"556.00","1":"556.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"539.44","1":"539.44"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"546.66","1":"546.66"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"544.56","1":"544.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"554.77","1":"554.77"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"561.50","1":"561.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"563.20","1":"563.20"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"562.94","1":"562.94"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"562.88","1":"562.88"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"563.63","1":"563.63"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"605.90","1":"605.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"623.71","1":"623.71"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"623.57","1":"623.57"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"616.50","1":"616.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"616.63","1":"616.63"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"619.82","1":"619.82"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"596.15","1":"596.15"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"602.00","1":"602.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"590.32","1":"590.32"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"572.83","1":"572.83"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"582.16","1":"582.16"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"575.87","1":"575.87"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"572.28","1":"572.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"576.36","1":"576.36"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"581.51","1":"581.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"582.56","1":"582.56"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"581.00","1":"581.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"582.99","1":"582.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"589.65","1":"589.65"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"584.56","1":"584.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"586.71","1":"586.71"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"585.16","1":"585.16"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"585.05","1":"585.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"585.40","1":"585.40"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"587.16","1":"587.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"587.56","1":"587.56"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"588.96","1":"588.96"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"603.71","1":"603.71"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"596.40","1":"596.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"596.76","1":"596.76"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"594.04","1":"594.04"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"594.29","1":"594.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"595.42","1":"595.42"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"599.98","1":"599.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"608.92","1":"608.92"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"653.00","1":"653.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"618.05","1":"618.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"607.95","1":"607.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"596.42","1":"596.42"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"600.19","1":"600.19"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"598.68","1":"598.68"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"602.60","1":"602.60"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"609.13","1":"609.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"611.75","1":"611.75"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"604.69","1":"604.69"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"606.95","1":"606.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"606.24","1":"606.24"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"607.52","1":"607.52"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"608.43","1":"608.43"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"608.59","1":"608.59"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"607.58","1":"607.58"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"607.29","1":"607.29"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"608.12","1":"608.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"610.84","1":"610.84"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"606.80","1":"606.80"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"604.16","1":"604.16"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"608.67","1":"608.67"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"607.63","1":"607.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"606.61","1":"606.61"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"628.12","1":"628.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"632.58","1":"632.58"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"640.74","1":"640.74"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"635.23","1":"635.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"637.27","1":"637.27"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"640.71","1":"640.71"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"657.02","1":"657.02"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"659.52","1":"659.52"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"648.45","1":"648.45"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"647.21","1":"647.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"661.99","1":"661.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"658.41","1":"658.41"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"656.23","1":"656.23"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"659.79","1":"659.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"638.27","1":"638.27"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"638.42","1":"638.42"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"640.18","1":"640.18"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"639.49","1":"639.49"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"636.08","1":"636.08"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"633.03","1":"633.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"636.12","1":"636.12"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"633.00","1":"633.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"631.70","1":"631.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"620.76","1":"620.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"629.33","1":"629.33"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"611.15","1":"611.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"608.73","1":"608.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"611.10","1":"611.10"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"608.12","1":"608.12"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"629.47","1":"629.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"619.12","1":"619.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"613.88","1":"613.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"624.11","1":"624.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"621.87","1":"621.87"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"619.88","1":"619.88"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"619.00","1":"619.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"626.84","1":"626.84"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"633.80","1":"633.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"628.26","1":"628.26"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"630.04","1":"630.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"623.36","1":"623.36"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"616.31","1":"616.31"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"618.05","1":"618.05"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"614.77","1":"614.77"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"612.61","1":"612.61"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"616.32","1":"616.32"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"606.74","1":"606.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"597.45","1":"597.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"587.33","1":"587.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"574.75","1":"574.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"556.54","1":"556.54"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"567.27","1":"567.27"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"570.18","1":"570.18"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"559.10","1":"559.10"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"551.87","1":"551.87"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"536.90","1":"536.90"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"516.51","1":"516.51"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"510.73","1":"510.73"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"560.18","1":"560.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"578.79","1":"578.79"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"567.72","1":"567.72"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"596.66","1":"596.66"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"599.70","1":"599.70"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"594.29","1":"594.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"595.48","1":"595.48"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"556.46","1":"556.46"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"566.76","1":"566.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"553.15","1":"553.15"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"551.28","1":"551.28"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"554.03","1":"554.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"550.73","1":"550.73"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"549.89","1":"549.89"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"549.59","1":"549.59"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"555.81","1":"555.81"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"550.21","1":"550.21"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"546.80","1":"546.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"553.92","1":"553.92"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"548.59","1":"548.59"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"548.35","1":"548.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"553.81","1":"553.81"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"551.51","1":"551.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"550.19","1":"550.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"555.93","1":"555.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"555.23","1":"555.23"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"551.85","1":"551.85"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"553.68","1":"553.68"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"556.56","1":"556.56"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"555.72","1":"555.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"552.50","1":"552.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"545.59","1":"545.59"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"545.22","1":"545.22"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"543.92","1":"543.92"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"539.95","1":"539.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"534.92","1":"534.92"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"562.86","1":"562.86"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"563.05","1":"563.05"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"555.80","1":"555.80"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"561.80","1":"561.80"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"556.45","1":"556.45"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"539.67","1":"539.67"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"544.61","1":"544.61"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"543.93","1":"543.93"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"538.68","1":"538.68"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"551.03","1":"551.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"566.00","1":"566.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"576.18","1":"576.18"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"570.03","1":"570.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"571.71","1":"571.71"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"587.40","1":"587.40"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"594.91","1":"594.91"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"584.36","1":"584.36"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"574.82","1":"574.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"583.67","1":"583.67"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"576.77","1":"576.77"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"582.50","1":"582.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"580.14","1":"580.14"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"579.36","1":"579.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"582.72","1":"582.72"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"580.43","1":"580.43"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"578.21","1":"578.21"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"567.29","1":"567.29"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"571.68","1":"571.68"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"576.11","1":"576.11"}]}