{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"210.25","1":"210.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"209.55","1":"209.55"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"211.40","1":"211.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"211.25","1":"211.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"211.00","1":"211.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"211.90","1":"211.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"208.90","1":"208.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"209.10","1":"209.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"209.70","1":"209.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"211.05","1":"211.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"212.95","1":"212.95"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"215.35","1":"215.35"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"214.90","1":"214.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"215.00","1":"215.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"229.40","1":"229.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"229.30","1":"229.30"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"232.50","1":"232.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"230.60","1":"230.60"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"230.25","1":"230.25"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"233.10","1":"233.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"233.75","1":"233.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"246.60","1":"246.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"246.00","1":"246.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"251.25","1":"251.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"250.00","1":"250.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"253.00","1":"253.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"245.90","1":"245.90"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"247.15","1":"247.15"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"255.40","1":"255.40"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"252.45","1":"252.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"239.85","1":"239.85"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"247.50","1":"247.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"247.00","1":"247.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"250.10","1":"250.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"252.75","1":"252.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"255.25","1":"255.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"253.00","1":"253.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"250.45","1":"250.45"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"247.75","1":"247.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"241.00","1":"241.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"240.90","1":"240.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"248.75","1":"248.75"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"253.55","1":"253.55"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"253.25","1":"253.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"252.00","1":"252.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"255.40","1":"255.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"255.00","1":"255.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"252.00","1":"252.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"260.00","1":"260.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"273.60","1":"273.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"270.15","1":"270.15"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"274.90","1":"274.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"278.50","1":"278.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"294.50","1":"294.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"292.50","1":"292.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"292.00","1":"292.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"296.00","1":"296.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"318.20","1":"318.20"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"322.70","1":"322.70"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"320.65","1":"320.65"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"324.50","1":"324.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"329.50","1":"329.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"317.00","1":"317.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"339.75","1":"339.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"337.35","1":"337.35"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"330.00","1":"330.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"338.90","1":"338.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"353.95","1":"353.95"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"352.00","1":"352.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"342.95","1":"342.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"344.00","1":"344.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"346.50","1":"346.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"329.30","1":"329.30"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"315.00","1":"315.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"311.00","1":"311.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"295.45","1":"295.45"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"280.70","1":"280.70"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"266.70","1":"266.70"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"253.40","1":"253.40"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"240.75","1":"240.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"250.50","1":"250.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"266.00","1":"266.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"252.70","1":"252.70"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"244.50","1":"244.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"262.80","1":"262.80"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"269.00","1":"269.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"268.00","1":"268.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"276.00","1":"276.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"291.30","1":"291.30"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"276.75","1":"276.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"262.95","1":"262.95"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"282.65","1":"282.65"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"303.80","1":"303.80"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"296.40","1":"296.40"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"288.25","1":"288.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"273.85","1":"273.85"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"275.80","1":"275.80"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"275.00","1":"275.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"271.70","1":"271.70"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"276.00","1":"276.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"280.85","1":"280.85"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"271.50","1":"271.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"270.00","1":"270.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"280.85","1":"280.85"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"258.05","1":"258.05"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"259.60","1":"259.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"267.00","1":"267.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"271.20","1":"271.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"275.05","1":"275.05"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"274.50","1":"274.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"277.50","1":"277.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"274.25","1":"274.25"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"276.35","1":"276.35"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"271.90","1":"271.90"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"274.00","1":"274.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"269.50","1":"269.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"271.50","1":"271.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"266.10","1":"266.10"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"252.80","1":"252.80"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"255.50","1":"255.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"251.50","1":"251.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"238.95","1":"238.95"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"236.10","1":"236.10"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"247.90","1":"247.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"258.50","1":"258.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"258.70","1":"258.70"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"271.60","1":"271.60"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"265.00","1":"265.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"257.25","1":"257.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"270.10","1":"270.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"264.00","1":"264.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"264.75","1":"264.75"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"265.00","1":"265.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"267.30","1":"267.30"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"261.70","1":"261.70"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"264.25","1":"264.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"264.00","1":"264.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"263.80","1":"263.80"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"276.95","1":"276.95"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"271.75","1":"271.75"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"271.75","1":"271.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"270.00","1":"270.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"275.75","1":"275.75"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"275.45","1":"275.45"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"281.75","1":"281.75"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"282.00","1":"282.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"281.40","1":"281.40"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"283.45","1":"283.45"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"283.20","1":"283.20"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"284.60","1":"284.60"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"289.60","1":"289.60"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"297.00","1":"297.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"298.40","1":"298.40"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"307.80","1":"307.80"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"302.00","1":"302.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"301.00","1":"301.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"303.75","1":"303.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"305.85","1":"305.85"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"305.00","1":"305.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"300.50","1":"300.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"306.70","1":"306.70"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"306.45","1":"306.45"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"303.85","1":"303.85"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"302.50","1":"302.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"301.70","1":"301.70"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"300.45","1":"300.45"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"303.00","1":"303.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"304.00","1":"304.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"304.60","1":"304.60"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"309.10","1":"309.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"309.00","1":"309.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"308.20","1":"308.20"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"310.15","1":"310.15"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"307.20","1":"307.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"304.50","1":"304.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"301.00","1":"301.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"297.00","1":"297.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"304.70","1":"304.70"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"305.60","1":"305.60"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"306.45","1":"306.45"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"304.05","1":"304.05"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"315.25","1":"315.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"331.00","1":"331.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"335.50","1":"335.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"336.00","1":"336.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"339.05","1":"339.05"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"337.80","1":"337.80"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"348.75","1":"348.75"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"349.70","1":"349.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"351.50","1":"351.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"347.00","1":"347.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"364.35","1":"364.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"359.95","1":"359.95"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"349.40","1":"349.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"354.90","1":"354.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"355.50","1":"355.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"352.25","1":"352.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"340.60","1":"340.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"352.85","1":"352.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"354.00","1":"354.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"352.75","1":"352.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"357.00","1":"357.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"359.00","1":"359.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"366.05","1":"366.05"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"370.75","1":"370.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"371.25","1":"371.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"369.95","1":"369.95"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"369.80","1":"369.80"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"371.40","1":"371.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"381.30","1":"381.30"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"385.00","1":"385.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"390.20","1":"390.20"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"391.25","1":"391.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"398.10","1":"398.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"409.00","1":"409.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"410.00","1":"410.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"408.00","1":"408.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"422.00","1":"422.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"412.00","1":"412.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"418.00","1":"418.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"415.00","1":"415.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"428.00","1":"428.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"415.00","1":"415.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"427.75","1":"427.75"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"406.50","1":"406.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"396.00","1":"396.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"411.75","1":"411.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"402.00","1":"402.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"396.40","1":"396.40"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"396.10","1":"396.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"393.60","1":"393.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"403.00","1":"403.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"407.50","1":"407.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"407.60","1":"407.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"409.10","1":"409.10"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"404.90","1":"404.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"402.00","1":"402.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"402.50","1":"402.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"398.15","1":"398.15"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"400.00","1":"400.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"399.50","1":"399.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"398.05","1":"398.05"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"402.70","1":"402.70"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"405.00","1":"405.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"404.45","1":"404.45"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"404.00","1":"404.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"406.85","1":"406.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"404.70","1":"404.70"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"400.25","1":"400.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"407.70","1":"407.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"408.25","1":"408.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"412.00","1":"412.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"414.55","1":"414.55"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"413.30","1":"413.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"415.00","1":"415.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"420.70","1":"420.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"421.00","1":"421.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"424.50","1":"424.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"422.05","1":"422.05"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"424.75","1":"424.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"425.00","1":"425.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"417.50","1":"417.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"425.00","1":"425.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"421.95","1":"421.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"419.05","1":"419.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"424.70","1":"424.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"422.00","1":"422.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"423.05","1":"423.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"424.65","1":"424.65"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"424.30","1":"424.30"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"428.00","1":"428.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"429.15","1":"429.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"429.95","1":"429.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"442.50","1":"442.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"440.45","1":"440.45"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"435.50","1":"435.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"440.50","1":"440.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"448.25","1":"448.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"450.50","1":"450.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"458.00","1":"458.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"455.00","1":"455.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"450.55","1":"450.55"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"453.25","1":"453.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"444.00","1":"444.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"444.10","1":"444.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"459.00","1":"459.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"458.00","1":"458.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"459.80","1":"459.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"457.75","1":"457.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"460.75","1":"460.75"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"455.50","1":"455.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"456.50","1":"456.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"465.00","1":"465.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"462.00","1":"462.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"473.50","1":"473.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"477.00","1":"477.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"498.00","1":"498.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"522.90","1":"522.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"547.05","1":"547.05"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"574.40","1":"574.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"576.50","1":"576.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"605.30","1":"605.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"596.00","1":"596.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"625.80","1":"625.80"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"624.05","1":"624.05"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"592.85","1":"592.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"613.80","1":"613.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"603.95","1":"603.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"594.00","1":"594.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"597.50","1":"597.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"567.65","1":"567.65"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"573.00","1":"573.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"544.35","1":"544.35"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"561.00","1":"561.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"532.95","1":"532.95"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"506.40","1":"506.40"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"523.80","1":"523.80"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"539.80","1":"539.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"566.75","1":"566.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"595.05","1":"595.05"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"583.10","1":"583.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"589.95","1":"589.95"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"597.00","1":"597.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"621.00","1":"621.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"623.00","1":"623.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"621.10","1":"621.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"618.50","1":"618.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"618.00","1":"618.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"624.50","1":"624.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"642.00","1":"642.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"640.30","1":"640.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"629.10","1":"629.10"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"628.90","1":"628.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"660.30","1":"660.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"655.00","1":"655.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"670.15","1":"670.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"703.65","1":"703.65"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"710.70","1":"710.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"696.00","1":"696.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"700.15","1":"700.15"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"684.00","1":"684.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"683.00","1":"683.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"678.50","1":"678.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"683.80","1":"683.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"689.05","1":"689.05"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"673.00","1":"673.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"642.10","1":"642.10"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"658.25","1":"658.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"655.95","1":"655.95"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"653.00","1":"653.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"657.00","1":"657.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"661.00","1":"661.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"647.05","1":"647.05"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"653.45","1":"653.45"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"655.00","1":"655.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"441.90","1":"441.90"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"420.30","1":"420.30"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"399.30","1":"399.30"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"419.25","1":"419.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"398.30","1":"398.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"407.00","1":"407.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"403.00","1":"403.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"404.30","1":"404.30"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"408.95","1":"408.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"406.00","1":"406.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"388.50","1":"388.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"369.10","1":"369.10"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"365.25","1":"365.25"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"347.00","1":"347.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"363.00","1":"363.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"367.00","1":"367.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"366.50","1":"366.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"371.00","1":"371.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"355.90","1":"355.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"338.15","1":"338.15"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"344.50","1":"344.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"338.60","1":"338.60"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"321.70","1":"321.70"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"289.55","1":"289.55"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"304.00","1":"304.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"319.20","1":"319.20"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"335.15","1":"335.15"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"348.10","1":"348.10"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"342.50","1":"342.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"347.50","1":"347.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"330.15","1":"330.15"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"313.65","1":"313.65"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"298.00","1":"298.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"312.90","1":"312.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"328.50","1":"328.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"334.80","1":"334.80"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"318.10","1":"318.10"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"324.00","1":"324.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"322.50","1":"322.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"324.75","1":"324.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"317.00","1":"317.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"302.35","1":"302.35"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"307.80","1":"307.80"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"319.00","1":"319.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"327.00","1":"327.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"334.50","1":"334.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"331.30","1":"331.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"338.90","1":"338.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"345.95","1":"345.95"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"345.60","1":"345.60"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"340.50","1":"340.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"341.40","1":"341.40"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"341.50","1":"341.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"344.15","1":"344.15"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"361.35","1":"361.35"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"362.60","1":"362.60"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"372.50","1":"372.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"363.05","1":"363.05"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"365.75","1":"365.75"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"369.30","1":"369.30"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"371.80","1":"371.80"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"373.05","1":"373.05"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"376.90","1":"376.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"367.00","1":"367.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"359.45","1":"359.45"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"363.00","1":"363.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"356.25","1":"356.25"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"374.05","1":"374.05"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"382.95","1":"382.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"383.25","1":"383.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"380.80","1":"380.80"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"370.50","1":"370.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"361.00","1":"361.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"342.95","1":"342.95"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"325.85","1":"325.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"340.40","1":"340.40"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"337.25","1":"337.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"342.25","1":"342.25"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"336.50","1":"336.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"347.00","1":"347.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"347.10","1":"347.10"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"338.00","1":"338.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"338.00","1":"338.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"330.20","1":"330.20"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"332.50","1":"332.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"328.00","1":"328.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"338.95","1":"338.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"329.90","1":"329.90"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"330.50","1":"330.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"323.45","1":"323.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"317.95","1":"317.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"319.00","1":"319.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"323.00","1":"323.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"329.00","1":"329.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"327.50","1":"327.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"322.00","1":"322.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"325.90","1":"325.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"337.00","1":"337.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"335.10","1":"335.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"333.25","1":"333.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"334.80","1":"334.80"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"330.90","1":"330.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"330.00","1":"330.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"334.00","1":"334.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"335.50","1":"335.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"340.90","1":"340.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"340.50","1":"340.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"336.95","1":"336.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"333.00","1":"333.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"329.00","1":"329.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"330.00","1":"330.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"339.75","1":"339.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"354.60","1":"354.60"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"351.40","1":"351.40"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"363.90","1":"363.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"357.55","1":"357.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"343.00","1":"343.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"340.50","1":"340.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"352.40","1":"352.40"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"351.00","1":"351.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"350.50","1":"350.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"345.10","1":"345.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"338.50","1":"338.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"338.00","1":"338.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"343.20","1":"343.20"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"345.80","1":"345.80"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"346.90","1":"346.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"347.50","1":"347.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"337.55","1":"337.55"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"346.20","1":"346.20"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"345.50","1":"345.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"354.95","1":"354.95"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"352.55","1":"352.55"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"352.15","1":"352.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"355.45","1":"355.45"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"350.25","1":"350.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"351.50","1":"351.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"347.50","1":"347.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"354.00","1":"354.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"367.90","1":"367.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"370.20","1":"370.20"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"366.50","1":"366.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"363.70","1":"363.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"368.00","1":"368.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"365.70","1":"365.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"364.75","1":"364.75"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"365.80","1":"365.80"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"361.00","1":"361.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"356.00","1":"356.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"344.50","1":"344.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"354.50","1":"354.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"344.10","1":"344.10"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"346.10","1":"346.10"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"351.00","1":"351.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"348.90","1":"348.90"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"348.70","1":"348.70"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"349.75","1":"349.75"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"350.85","1":"350.85"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"349.50","1":"349.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"344.75","1":"344.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"347.65","1":"347.65"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"349.15","1":"349.15"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"348.20","1":"348.20"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"342.25","1":"342.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"341.90","1":"341.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"346.55","1":"346.55"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"343.70","1":"343.70"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"341.50","1":"341.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"343.15","1":"343.15"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"338.60","1":"338.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"341.55","1":"341.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"338.25","1":"338.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"343.35","1":"343.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"346.90","1":"346.90"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"348.70","1":"348.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"353.20","1":"353.20"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"355.90","1":"355.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"362.50","1":"362.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"367.00","1":"367.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"368.00","1":"368.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"373.95","1":"373.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"369.90","1":"369.90"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"363.10","1":"363.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"358.50","1":"358.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"354.35","1":"354.35"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"351.00","1":"351.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"343.30","1":"343.30"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"349.50","1":"349.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"349.70","1":"349.70"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"347.50","1":"347.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"349.50","1":"349.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"352.50","1":"352.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"348.00","1":"348.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"346.90","1":"346.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"341.00","1":"341.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"341.75","1":"341.75"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"339.50","1":"339.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"333.50","1":"333.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"329.95","1":"329.95"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"335.10","1":"335.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"335.95","1":"335.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"339.50","1":"339.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"333.50","1":"333.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"332.50","1":"332.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"328.00","1":"328.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"325.95","1":"325.95"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"324.10","1":"324.10"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"310.30","1":"310.30"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"315.00","1":"315.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"318.45","1":"318.45"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"317.45","1":"317.45"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"320.65","1":"320.65"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"324.65","1":"324.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"323.00","1":"323.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"319.60","1":"319.60"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"320.65","1":"320.65"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"319.00","1":"319.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"323.00","1":"323.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"319.75","1":"319.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"323.25","1":"323.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"324.70","1":"324.70"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"322.95","1":"322.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"327.40","1":"327.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"331.00","1":"331.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"329.25","1":"329.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"330.50","1":"330.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"332.70","1":"332.70"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"333.70","1":"333.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"339.00","1":"339.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"334.10","1":"334.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"336.50","1":"336.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"337.75","1":"337.75"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"338.85","1":"338.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"336.50","1":"336.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"335.55","1":"335.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"334.50","1":"334.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"335.90","1":"335.90"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"352.50","1":"352.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"350.50","1":"350.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"357.20","1":"357.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"341.10","1":"341.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"344.75","1":"344.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"344.75","1":"344.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"336.55","1":"336.55"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"341.60","1":"341.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"340.45","1":"340.45"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"340.50","1":"340.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"341.00","1":"341.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"339.50","1":"339.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"340.50","1":"340.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"341.20","1":"341.20"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"342.90","1":"342.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"348.50","1":"348.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"348.70","1":"348.70"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"348.00","1":"348.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"354.40","1":"354.40"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"358.50","1":"358.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"354.80","1":"354.80"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"358.55","1":"358.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"355.05","1":"355.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"354.00","1":"354.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"355.50","1":"355.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"351.10","1":"351.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"352.00","1":"352.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"349.95","1":"349.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"348.00","1":"348.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"345.50","1":"345.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"346.10","1":"346.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"342.95","1":"342.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"339.50","1":"339.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"337.00","1":"337.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"336.65","1":"336.65"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"337.00","1":"337.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"336.40","1":"336.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"332.95","1":"332.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"334.50","1":"334.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"332.35","1":"332.35"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"333.50","1":"333.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"325.00","1":"325.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"317.00","1":"317.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"319.50","1":"319.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"316.05","1":"316.05"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"329.10","1":"329.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"327.55","1":"327.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"324.50","1":"324.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"322.95","1":"322.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"320.00","1":"320.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"318.75","1":"318.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"322.00","1":"322.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"322.75","1":"322.75"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"322.75","1":"322.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"325.00","1":"325.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"319.00","1":"319.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"307.65","1":"307.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"314.25","1":"314.25"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"322.80","1":"322.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"319.00","1":"319.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"316.30","1":"316.30"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"319.50","1":"319.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"314.50","1":"314.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"317.45","1":"317.45"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"320.90","1":"320.90"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"327.85","1":"327.85"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"327.60","1":"327.60"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"325.25","1":"325.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"318.00","1":"318.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"316.40","1":"316.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"317.90","1":"317.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"308.40","1":"308.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"306.00","1":"306.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"299.00","1":"299.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"304.70","1":"304.70"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"302.00","1":"302.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"303.00","1":"303.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"302.80","1":"302.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"289.65","1":"289.65"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"293.30","1":"293.30"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"280.25","1":"280.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"282.00","1":"282.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"280.50","1":"280.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"285.00","1":"285.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"290.00","1":"290.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"301.00","1":"301.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"291.05","1":"291.05"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"290.95","1":"290.95"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"295.60","1":"295.60"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"303.00","1":"303.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"301.55","1":"301.55"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"300.60","1":"300.60"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"305.25","1":"305.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"298.50","1":"298.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"302.40","1":"302.40"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"312.25","1":"312.25"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"305.50","1":"305.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"306.00","1":"306.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"311.50","1":"311.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"317.80","1":"317.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"313.50","1":"313.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"311.90","1":"311.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"313.80","1":"313.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"311.75","1":"311.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"312.50","1":"312.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"309.70","1":"309.70"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"309.50","1":"309.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"322.95","1":"322.95"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"336.50","1":"336.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"337.70","1":"337.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"334.10","1":"334.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"329.25","1":"329.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"337.50","1":"337.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"336.00","1":"336.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"336.80","1":"336.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"347.00","1":"347.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"351.90","1":"351.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"343.10","1":"343.10"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"342.90","1":"342.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"339.00","1":"339.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"326.30","1":"326.30"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"334.75","1":"334.75"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"336.80","1":"336.80"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"335.00","1":"335.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"324.90","1":"324.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"332.00","1":"332.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"323.00","1":"323.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"321.60","1":"321.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"305.55","1":"305.55"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"318.00","1":"318.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"333.90","1":"333.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"333.30","1":"333.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"333.00","1":"333.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"328.75","1":"328.75"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"320.00","1":"320.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"312.70","1":"312.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"313.75","1":"313.75"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"329.40","1":"329.40"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"331.25","1":"331.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"337.00","1":"337.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"335.00","1":"335.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"349.50","1":"349.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"346.00","1":"346.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"348.45","1":"348.45"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"349.50","1":"349.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"352.40","1":"352.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"351.50","1":"351.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"341.35","1":"341.35"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"345.00","1":"345.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"345.60","1":"345.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"346.75","1":"346.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"361.95","1":"361.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"359.35","1":"359.35"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"363.85","1":"363.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"361.00","1":"361.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"361.00","1":"361.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"360.05","1":"360.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"360.50","1":"360.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"356.40","1":"356.40"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"358.95","1":"358.95"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"357.30","1":"357.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"355.00","1":"355.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"352.00","1":"352.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"334.40","1":"334.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"321.40","1":"321.40"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"307.40","1":"307.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"322.75","1":"322.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"335.50","1":"335.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"333.60","1":"333.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"336.50","1":"336.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"339.50","1":"339.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"333.95","1":"333.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"321.95","1":"321.95"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"323.95","1":"323.95"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"323.00","1":"323.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"314.05","1":"314.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"314.00","1":"314.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"321.00","1":"321.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"319.00","1":"319.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"318.35","1":"318.35"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"316.00","1":"316.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"312.55","1":"312.55"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"313.00","1":"313.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"313.00","1":"313.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"317.00","1":"317.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"315.05","1":"315.05"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"318.00","1":"318.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"317.45","1":"317.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"316.00","1":"316.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"315.30","1":"315.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"315.65","1":"315.65"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"318.50","1":"318.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"320.00","1":"320.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"324.60","1":"324.60"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"322.50","1":"322.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"327.45","1":"327.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"327.80","1":"327.80"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"337.75","1":"337.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"339.00","1":"339.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"338.40","1":"338.40"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"340.00","1":"340.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"341.50","1":"341.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"346.25","1":"346.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"352.00","1":"352.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"353.70","1":"353.70"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"351.10","1":"351.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"349.50","1":"349.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"346.50","1":"346.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"352.10","1":"352.10"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"358.00","1":"358.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"364.00","1":"364.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"355.85","1":"355.85"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"363.00","1":"363.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"365.45","1":"365.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"358.70","1":"358.70"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"357.00","1":"357.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"357.95","1":"357.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"351.80","1":"351.80"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"366.75","1":"366.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"375.20","1":"375.20"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"374.00","1":"374.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"369.60","1":"369.60"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"376.40","1":"376.40"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"372.40","1":"372.40"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"370.25","1":"370.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"367.40","1":"367.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"365.75","1":"365.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"369.00","1":"369.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"368.20","1":"368.20"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"370.10","1":"370.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"369.90","1":"369.90"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"375.50","1":"375.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"380.00","1":"380.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"375.00","1":"375.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"392.90","1":"392.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"389.50","1":"389.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"402.50","1":"402.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"407.45","1":"407.45"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"410.90","1":"410.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"410.50","1":"410.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"406.80","1":"406.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"406.45","1":"406.45"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"414.60","1":"414.60"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"409.40","1":"409.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"413.00","1":"413.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"427.50","1":"427.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"422.90","1":"422.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"418.60","1":"418.60"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"414.20","1":"414.20"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"409.00","1":"409.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"411.50","1":"411.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"419.00","1":"419.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"418.50","1":"418.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"415.50","1":"415.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"417.99","1":"417.99"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"421.45","1":"421.45"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"426.25","1":"426.25"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"421.50","1":"421.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"418.00","1":"418.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"414.40","1":"414.40"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"415.00","1":"415.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"417.50","1":"417.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"414.30","1":"414.30"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"393.59","1":"393.59"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"380.15","1":"380.15"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"395.70","1":"395.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"375.92","1":"375.92"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"378.00","1":"378.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"368.00","1":"368.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"376.00","1":"376.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"379.62","1":"379.62"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"398.60","1":"398.60"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"380.99","1":"380.99"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"394.00","1":"394.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"392.00","1":"392.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"394.00","1":"394.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"401.50","1":"401.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"400.00","1":"400.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"401.00","1":"401.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"380.95","1":"380.95"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"389.00","1":"389.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"380.01","1":"380.01"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"371.80","1":"371.80"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"361.50","1":"361.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"343.43","1":"343.43"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"377.77","1":"377.77"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"376.00","1":"376.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"372.24","1":"372.24"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"368.52","1":"368.52"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"364.84","1":"364.84"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"362.10","1":"362.10"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"358.48","1":"358.48"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"354.90","1":"354.90"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"351.36","1":"351.36"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"347.85","1":"347.85"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"344.38","1":"344.38"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"345.38","1":"345.38"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"341.93","1":"341.93"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"338.52","1":"338.52"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"321.60","1":"321.60"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"315.00","1":"315.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"299.25","1":"299.25"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"284.29","1":"284.29"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"271.02","1":"271.02"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"284.57","1":"284.57"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"298.79","1":"298.79"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"313.72","1":"313.72"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"310.75","1":"310.75"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"313.00","1":"313.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"297.35","1":"297.35"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"288.00","1":"288.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"302.40","1":"302.40"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"287.28","1":"287.28"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"272.92","1":"272.92"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"264.00","1":"264.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"275.00","1":"275.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"265.00","1":"265.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"269.00","1":"269.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"282.43","1":"282.43"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"284.00","1":"284.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"269.80","1":"269.80"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"256.31","1":"256.31"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"269.12","1":"269.12"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"282.57","1":"282.57"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"296.69","1":"296.69"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"281.86","1":"281.86"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"267.77","1":"267.77"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"265.00","1":"265.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"263.00","1":"263.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"249.85","1":"249.85"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"243.50","1":"243.50"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"243.50","1":"243.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"250.01","1":"250.01"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"243.50","1":"243.50"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"243.50","1":"243.50"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"243.50","1":"243.50"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"146.72","1":"146.72"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"139.39","1":"139.39"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"132.43","1":"132.43"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"125.81","1":"125.81"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"119.52","1":"119.52"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"113.55","1":"113.55"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"107.88","1":"107.88"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"102.49","1":"102.49"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"97.37","1":"97.37"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"102.23","1":"102.23"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"104.50","1":"104.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"110.31","1":"110.31"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"107.46","1":"107.46"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"104.43","1":"104.43"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"104.51","1":"104.51"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"103.71","1":"103.71"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"98.53","1":"98.53"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"93.61","1":"93.61"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"88.93","1":"88.93"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"90.33","1":"90.33"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"85.82","1":"85.82"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"81.53","1":"81.53"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"82.60","1":"82.60"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"82.51","1":"82.51"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"86.63","1":"86.63"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"90.96","1":"90.96"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"95.50","1":"95.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"100.27","1":"100.27"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"99.80","1":"99.80"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"100.88","1":"100.88"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"105.92","1":"105.92"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"111.13","1":"111.13"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"111.66","1":"111.66"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"110.39","1":"110.39"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"110.96","1":"110.96"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"107.70","1":"107.70"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"113.08","1":"113.08"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"118.73","1":"118.73"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"124.64","1":"124.64"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"121.58","1":"121.58"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"126.00","1":"126.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"120.02","1":"120.02"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"114.12","1":"114.12"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"115.33","1":"115.33"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"109.57","1":"109.57"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"114.83","1":"114.83"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"120.57","1":"120.57"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"120.56","1":"120.56"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"116.81","1":"116.81"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"122.65","1":"122.65"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"125.16","1":"125.16"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"126.19","1":"126.19"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"121.39","1":"121.39"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"118.83","1":"118.83"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"124.37","1":"124.37"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"129.10","1":"129.10"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"135.55","1":"135.55"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"142.32","1":"142.32"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"149.43","1":"149.43"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"156.90","1":"156.90"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"151.37","1":"151.37"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"158.93","1":"158.93"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"162.03","1":"162.03"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"156.86","1":"156.86"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"163.86","1":"163.86"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"172.05","1":"172.05"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"171.06","1":"171.06"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"176.38","1":"176.38"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"185.19","1":"185.19"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"186.94","1":"186.94"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"184.53","1":"184.53"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"182.04","1":"182.04"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"172.94","1":"172.94"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"175.99","1":"175.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"176.31","1":"176.31"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"184.64","1":"184.64"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"177.72","1":"177.72"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"169.11","1":"169.11"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"160.81","1":"160.81"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"155.06","1":"155.06"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"156.67","1":"156.67"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"154.11","1":"154.11"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"149.69","1":"149.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"143.23","1":"143.23"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"150.39","1":"150.39"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"143.02","1":"143.02"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"146.30","1":"146.30"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"145.45","1":"145.45"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"143.85","1":"143.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"140.53","1":"140.53"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"139.92","1":"139.92"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"142.66","1":"142.66"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"141.51","1":"141.51"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"140.04","1":"140.04"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"138.96","1":"138.96"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"143.50","1":"143.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"150.25","1":"150.25"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"147.52","1":"147.52"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"153.94","1":"153.94"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"153.41","1":"153.41"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"148.90","1":"148.90"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"148.44","1":"148.44"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"147.02","1":"147.02"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"153.11","1":"153.11"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"153.54","1":"153.54"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"158.87","1":"158.87"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"157.54","1":"157.54"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"158.87","1":"158.87"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"155.78","1":"155.78"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"152.40","1":"152.40"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"153.21","1":"153.21"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"150.58","1":"150.58"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"144.17","1":"144.17"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"147.37","1":"147.37"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"147.72","1":"147.72"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"154.83","1":"154.83"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"150.04","1":"150.04"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"148.15","1":"148.15"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"146.93","1":"146.93"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"146.12","1":"146.12"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"144.08","1":"144.08"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"151.01","1":"151.01"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"149.33","1":"149.33"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"148.48","1":"148.48"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"147.09","1":"147.09"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"147.30","1":"147.30"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"147.01","1":"147.01"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"146.44","1":"146.44"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"146.79","1":"146.79"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"146.16","1":"146.16"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"145.90","1":"145.90"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"148.97","1":"148.97"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"156.35","1":"156.35"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"155.47","1":"155.47"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"155.70","1":"155.70"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"154.13","1":"154.13"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"151.95","1":"151.95"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"151.13","1":"151.13"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"151.32","1":"151.32"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"156.37","1":"156.37"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"154.52","1":"154.52"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"153.64","1":"153.64"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"161.32","1":"161.32"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"167.43","1":"167.43"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"164.54","1":"164.54"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"165.82","1":"165.82"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"166.34","1":"166.34"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"167.67","1":"167.67"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"164.48","1":"164.48"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"164.17","1":"164.17"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"163.31","1":"163.31"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"159.73","1":"159.73"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"159.48","1":"159.48"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"164.12","1":"164.12"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"167.15","1":"167.15"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"168.34","1":"168.34"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"168.46","1":"168.46"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"167.96","1":"167.96"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"168.44","1":"168.44"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"176.80","1":"176.80"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"183.60","1":"183.60"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"180.86","1":"180.86"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"176.79","1":"176.79"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"171.90","1":"171.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"175.53","1":"175.53"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"170.75","1":"170.75"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"173.13","1":"173.13"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"174.07","1":"174.07"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"182.69","1":"182.69"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"183.17","1":"183.17"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"192.29","1":"192.29"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"197.24","1":"197.24"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"205.56","1":"205.56"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"206.44","1":"206.44"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"201.03","1":"201.03"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"200.50","1":"200.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"196.79","1":"196.79"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"201.10","1":"201.10"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"199.66","1":"199.66"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"193.32","1":"193.32"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"202.98","1":"202.98"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"210.47","1":"210.47"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"214.16","1":"214.16"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"212.80","1":"212.80"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"208.78","1":"208.78"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"212.72","1":"212.72"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"219.58","1":"219.58"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"217.05","1":"217.05"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"220.88","1":"220.88"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"213.04","1":"213.04"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"207.65","1":"207.65"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"212.40","1":"212.40"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"208.61","1":"208.61"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"213.95","1":"213.95"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"218.00","1":"218.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"216.23","1":"216.23"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"219.61","1":"219.61"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"219.82","1":"219.82"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"216.11","1":"216.11"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"216.47","1":"216.47"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"215.03","1":"215.03"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"216.71","1":"216.71"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"225.28","1":"225.28"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"228.91","1":"228.91"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"225.35","1":"225.35"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"216.44","1":"216.44"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"212.57","1":"212.57"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"203.18","1":"203.18"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"202.69","1":"202.69"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"203.71","1":"203.71"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"212.29","1":"212.29"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"207.55","1":"207.55"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"204.92","1":"204.92"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"211.43","1":"211.43"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"215.93","1":"215.93"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"208.37","1":"208.37"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"215.18","1":"215.18"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"219.52","1":"219.52"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"213.26","1":"213.26"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"209.76","1":"209.76"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"206.20","1":"206.20"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"214.96","1":"214.96"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"216.37","1":"216.37"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"220.74","1":"220.74"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"224.87","1":"224.87"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"221.18","1":"221.18"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"218.51","1":"218.51"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"222.52","1":"222.52"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"223.84","1":"223.84"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"222.61","1":"222.61"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"220.50","1":"220.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"219.40","1":"219.40"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"221.64","1":"221.64"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"218.32","1":"218.32"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"218.66","1":"218.66"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"217.82","1":"217.82"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"215.45","1":"215.45"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"215.86","1":"215.86"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"211.08","1":"211.08"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"214.55","1":"214.55"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"215.78","1":"215.78"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"217.11","1":"217.11"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"223.31","1":"223.31"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"224.58","1":"224.58"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"225.80","1":"225.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"223.60","1":"223.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"223.94","1":"223.94"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"224.75","1":"224.75"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"225.60","1":"225.60"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"225.63","1":"225.63"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"229.29","1":"229.29"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"229.92","1":"229.92"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"232.33","1":"232.33"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"230.77","1":"230.77"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"236.34","1":"236.34"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"244.92","1":"244.92"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"243.82","1":"243.82"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"245.74","1":"245.74"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"251.60","1":"251.60"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"249.57","1":"249.57"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"250.00","1":"250.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"248.23","1":"248.23"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"246.35","1":"246.35"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"247.04","1":"247.04"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"243.76","1":"243.76"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"243.90","1":"243.90"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"243.22","1":"243.22"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"237.46","1":"237.46"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"239.52","1":"239.52"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"236.84","1":"236.84"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"234.30","1":"234.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"229.38","1":"229.38"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"228.09","1":"228.09"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"231.53","1":"231.53"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"230.10","1":"230.10"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"225.12","1":"225.12"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"228.32","1":"228.32"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"232.35","1":"232.35"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"234.51","1":"234.51"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"232.41","1":"232.41"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"235.11","1":"235.11"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"233.39","1":"233.39"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"230.93","1":"230.93"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"227.48","1":"227.48"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"227.74","1":"227.74"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"235.61","1":"235.61"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"239.71","1":"239.71"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"238.35","1":"238.35"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"239.40","1":"239.40"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"237.57","1":"237.57"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"232.66","1":"232.66"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"233.03","1":"233.03"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"233.01","1":"233.01"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"230.25","1":"230.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"230.13","1":"230.13"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"227.49","1":"227.49"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"231.12","1":"231.12"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"237.54","1":"237.54"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"237.91","1":"237.91"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"237.08","1":"237.08"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"235.80","1":"235.80"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"237.64","1":"237.64"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"233.45","1":"233.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"231.62","1":"231.62"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"230.46","1":"230.46"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"232.20","1":"232.20"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"233.26","1":"233.26"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"231.99","1":"231.99"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"229.85","1":"229.85"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"237.39","1":"237.39"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"234.85","1":"234.85"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"235.06","1":"235.06"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"232.40","1":"232.40"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"233.40","1":"233.40"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"233.84","1":"233.84"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"235.38","1":"235.38"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"244.87","1":"244.87"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"243.18","1":"243.18"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"242.21","1":"242.21"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"242.88","1":"242.88"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"243.35","1":"243.35"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"248.06","1":"248.06"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"244.50","1":"244.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"242.21","1":"242.21"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"244.71","1":"244.71"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"246.50","1":"246.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"249.92","1":"249.92"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"248.30","1":"248.30"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"247.48","1":"247.48"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"248.17","1":"248.17"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"247.58","1":"247.58"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"245.55","1":"245.55"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"243.70","1":"243.70"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"245.34","1":"245.34"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"244.43","1":"244.43"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"243.30","1":"243.30"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"242.22","1":"242.22"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"241.65","1":"241.65"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"245.09","1":"245.09"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"246.98","1":"246.98"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"244.23","1":"244.23"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"236.60","1":"236.60"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"237.14","1":"237.14"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"234.05","1":"234.05"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"233.21","1":"233.21"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"236.33","1":"236.33"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"233.47","1":"233.47"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"228.31","1":"228.31"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"233.23","1":"233.23"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"234.55","1":"234.55"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"231.58","1":"231.58"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"227.00","1":"227.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"222.42","1":"222.42"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"218.73","1":"218.73"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"222.59","1":"222.59"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"217.86","1":"217.86"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"220.23","1":"220.23"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"216.68","1":"216.68"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"217.23","1":"217.23"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"216.32","1":"216.32"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"220.29","1":"220.29"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"220.98","1":"220.98"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"222.17","1":"222.17"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"220.80","1":"220.80"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"219.72","1":"219.72"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"214.25","1":"214.25"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"215.53","1":"215.53"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"210.39","1":"210.39"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"210.49","1":"210.49"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"213.46","1":"213.46"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"216.11","1":"216.11"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"214.11","1":"214.11"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"215.87","1":"215.87"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"217.20","1":"217.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"216.14","1":"216.14"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"217.40","1":"217.40"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"216.76","1":"216.76"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"215.36","1":"215.36"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"216.86","1":"216.86"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"215.90","1":"215.90"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"215.31","1":"215.31"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"214.15","1":"214.15"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"214.00","1":"214.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"211.97","1":"211.97"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"215.58","1":"215.58"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"216.94","1":"216.94"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"221.42","1":"221.42"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"222.04","1":"222.04"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"228.47","1":"228.47"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"228.63","1":"228.63"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"226.67","1":"226.67"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"226.88","1":"226.88"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"229.21","1":"229.21"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"235.15","1":"235.15"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"233.70","1":"233.70"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"232.59","1":"232.59"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"231.00","1":"231.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"229.84","1":"229.84"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"233.64","1":"233.64"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"235.85","1":"235.85"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"234.67","1":"234.67"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"237.74","1":"237.74"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"235.01","1":"235.01"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"236.19","1":"236.19"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"235.10","1":"235.10"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"232.57","1":"232.57"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"232.30","1":"232.30"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"224.39","1":"224.39"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"224.64","1":"224.64"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"223.88","1":"223.88"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"221.36","1":"221.36"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"222.91","1":"222.91"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"216.25","1":"216.25"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"220.49","1":"220.49"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"219.23","1":"219.23"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"221.83","1":"221.83"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"222.92","1":"222.92"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"220.16","1":"220.16"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"216.64","1":"216.64"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"214.93","1":"214.93"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"214.84","1":"214.84"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"216.48","1":"216.48"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"215.83","1":"215.83"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"224.16","1":"224.16"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"225.27","1":"225.27"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"223.39","1":"223.39"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"221.97","1":"221.97"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"221.92","1":"221.92"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"224.02","1":"224.02"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"227.06","1":"227.06"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"228.35","1":"228.35"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"233.63","1":"233.63"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"234.29","1":"234.29"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"235.22","1":"235.22"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"237.87","1":"237.87"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"238.21","1":"238.21"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"234.78","1":"234.78"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"232.83","1":"232.83"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"231.46","1":"231.46"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"232.11","1":"232.11"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"233.85","1":"233.85"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"234.83","1":"234.83"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"235.79","1":"235.79"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"237.13","1":"237.13"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"234.64","1":"234.64"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"237.09","1":"237.09"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"239.14","1":"239.14"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"239.52","1":"239.52"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"241.25","1":"241.25"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"244.55","1":"244.55"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"245.42","1":"245.42"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"248.56","1":"248.56"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"250.00","1":"250.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"247.41","1":"247.41"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"248.88","1":"248.88"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"231.81","1":"231.81"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"232.31","1":"232.31"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"234.14","1":"234.14"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"236.42","1":"236.42"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"243.22","1":"243.22"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"245.39","1":"245.39"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"242.30","1":"242.30"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"242.93","1":"242.93"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"245.00","1":"245.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"242.42","1":"242.42"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"239.32","1":"239.32"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"244.61","1":"244.61"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"241.79","1":"241.79"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"246.32","1":"246.32"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"256.02","1":"256.02"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"259.44","1":"259.44"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"253.48","1":"253.48"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"253.92","1":"253.92"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"249.98","1":"249.98"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"254.43","1":"254.43"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"255.59","1":"255.59"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"268.36","1":"268.36"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"265.46","1":"265.46"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"265.45","1":"265.45"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"267.93","1":"267.93"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"265.25","1":"265.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"266.87","1":"266.87"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"270.17","1":"270.17"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"267.38","1":"267.38"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"273.17","1":"273.17"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"275.19","1":"275.19"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"273.73","1":"273.73"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"276.01","1":"276.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"289.81","1":"289.81"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"285.95","1":"285.95"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"291.51","1":"291.51"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"288.17","1":"288.17"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"288.04","1":"288.04"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"293.15","1":"293.15"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"293.33","1":"293.33"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"292.45","1":"292.45"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"291.69","1":"291.69"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"287.54","1":"287.54"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"291.23","1":"291.23"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"292.86","1":"292.86"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"290.10","1":"290.10"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"289.61","1":"289.61"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"298.12","1":"298.12"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"295.96","1":"295.96"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"294.66","1":"294.66"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"307.65","1":"307.65"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"306.94","1":"306.94"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"318.55","1":"318.55"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"321.71","1":"321.71"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"322.79","1":"322.79"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"326.61","1":"326.61"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"327.44","1":"327.44"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"332.10","1":"332.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"333.34","1":"333.34"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"338.40","1":"338.40"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"334.20","1":"334.20"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"337.74","1":"337.74"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"332.49","1":"332.49"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"327.56","1":"327.56"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"325.40","1":"325.40"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"327.32","1":"327.32"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"328.57","1":"328.57"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"328.98","1":"328.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"328.91","1":"328.91"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"324.77","1":"324.77"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"327.03","1":"327.03"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"325.64","1":"325.64"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"330.09","1":"330.09"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"331.78","1":"331.78"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"331.14","1":"331.14"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"329.21","1":"329.21"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"325.23","1":"325.23"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"320.57","1":"320.57"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"312.30","1":"312.30"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"311.16","1":"311.16"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"315.12","1":"315.12"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"314.56","1":"314.56"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"316.43","1":"316.43"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"306.82","1":"306.82"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"297.23","1":"297.23"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"290.16","1":"290.16"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"291.67","1":"291.67"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"281.89","1":"281.89"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"292.38","1":"292.38"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"306.29","1":"306.29"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"317.13","1":"317.13"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"316.30","1":"316.30"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"321.20","1":"321.20"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"317.60","1":"317.60"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"317.00","1":"317.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"320.67","1":"320.67"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"322.29","1":"322.29"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"318.72","1":"318.72"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"319.13","1":"319.13"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"310.24","1":"310.24"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"313.64","1":"313.64"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"322.40","1":"322.40"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"318.57","1":"318.57"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"312.17","1":"312.17"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"314.80","1":"314.80"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"322.01","1":"322.01"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"319.77","1":"319.77"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"321.04","1":"321.04"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"326.16","1":"326.16"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"326.78","1":"326.78"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"325.09","1":"325.09"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"325.21","1":"325.21"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"323.03","1":"323.03"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"322.31","1":"322.31"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"322.31","1":"322.31"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"322.55","1":"322.55"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"330.62","1":"330.62"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"327.96","1":"327.96"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"325.25","1":"325.25"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"325.11","1":"325.11"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"322.73","1":"322.73"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"322.91","1":"322.91"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"322.49","1":"322.49"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"319.03","1":"319.03"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"325.63","1":"325.63"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"326.72","1":"326.72"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"326.46","1":"326.46"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"325.56","1":"325.56"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"325.96","1":"325.96"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"325.44","1":"325.44"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"325.59","1":"325.59"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"328.40","1":"328.40"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"327.66","1":"327.66"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"326.91","1":"326.91"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"323.04","1":"323.04"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"326.10","1":"326.10"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"323.12","1":"323.12"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"325.94","1":"325.94"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"328.70","1":"328.70"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"328.23","1":"328.23"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"326.17","1":"326.17"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"327.06","1":"327.06"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"325.28","1":"325.28"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"325.62","1":"325.62"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"325.12","1":"325.12"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"325.89","1":"325.89"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"328.89","1":"328.89"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"329.12","1":"329.12"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"331.35","1":"331.35"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"333.03","1":"333.03"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"333.97","1":"333.97"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"335.64","1":"335.64"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"334.30","1":"334.30"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"333.44","1":"333.44"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"340.20","1":"340.20"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"337.58","1":"337.58"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"337.09","1":"337.09"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"342.36","1":"342.36"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"359.47","1":"359.47"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"355.70","1":"355.70"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"354.08","1":"354.08"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"355.05","1":"355.05"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"352.58","1":"352.58"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"354.77","1":"354.77"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"354.13","1":"354.13"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"353.58","1":"353.58"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"352.26","1":"352.26"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"347.34","1":"347.34"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"358.87","1":"358.87"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"359.80","1":"359.80"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"368.12","1":"368.12"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"365.05","1":"365.05"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"362.56","1":"362.56"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"359.96","1":"359.96"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"359.66","1":"359.66"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"359.01","1":"359.01"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"359.52","1":"359.52"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"362.96","1":"362.96"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"372.70","1":"372.70"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"371.78","1":"371.78"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"373.73","1":"373.73"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"372.74","1":"372.74"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"372.99","1":"372.99"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"372.21","1":"372.21"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"374.40","1":"374.40"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"373.21","1":"373.21"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"380.37","1":"380.37"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"384.07","1":"384.07"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"390.34","1":"390.34"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"385.09","1":"385.09"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"382.10","1":"382.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"382.72","1":"382.72"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"381.17","1":"381.17"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"382.18","1":"382.18"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"363.54","1":"363.54"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"359.33","1":"359.33"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"358.55","1":"358.55"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"362.99","1":"362.99"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"361.46","1":"361.46"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"353.21","1":"353.21"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"354.79","1":"354.79"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"337.52","1":"337.52"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"346.78","1":"346.78"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"329.80","1":"329.80"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"339.06","1":"339.06"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"343.27","1":"343.27"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"348.34","1":"348.34"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"344.18","1":"344.18"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"348.44","1":"348.44"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"349.66","1":"349.66"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"344.99","1":"344.99"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"336.88","1":"336.88"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"342.08","1":"342.08"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"350.25","1":"350.25"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"354.85","1":"354.85"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"350.58","1":"350.58"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"351.13","1":"351.13"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"356.89","1":"356.89"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"355.40","1":"355.40"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"364.57","1":"364.57"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"363.83","1":"363.83"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"370.83","1":"370.83"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"365.68","1":"365.68"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"361.32","1":"361.32"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"363.61","1":"363.61"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"365.48","1":"365.48"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"364.24","1":"364.24"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"364.89","1":"364.89"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"365.50","1":"365.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"372.92","1":"372.92"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"378.13","1":"378.13"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"373.50","1":"373.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"369.69","1":"369.69"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"357.70","1":"357.70"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"365.03","1":"365.03"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"368.05","1":"368.05"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"367.92","1":"367.92"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"368.36","1":"368.36"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"365.64","1":"365.64"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"369.96","1":"369.96"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"367.25","1":"367.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"367.86","1":"367.86"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"369.10","1":"369.10"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"378.24","1":"378.24"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"360.39","1":"360.39"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"364.28","1":"364.28"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"360.44","1":"360.44"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"366.31","1":"366.31"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"366.44","1":"366.44"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"362.81","1":"362.81"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"360.64","1":"360.64"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"362.00","1":"362.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"354.41","1":"354.41"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"356.26","1":"356.26"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"350.52","1":"350.52"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"350.29","1":"350.29"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"357.51","1":"357.51"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"360.45","1":"360.45"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"356.11","1":"356.11"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"351.25","1":"351.25"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"353.00","1":"353.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"357.58","1":"357.58"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"356.23","1":"356.23"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"358.58","1":"358.58"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"360.07","1":"360.07"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"358.37","1":"358.37"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"361.10","1":"361.10"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"363.45","1":"363.45"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"362.58","1":"362.58"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"360.78","1":"360.78"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"356.44","1":"356.44"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"352.88","1":"352.88"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"360.18","1":"360.18"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"358.25","1":"358.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"355.19","1":"355.19"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"356.08","1":"356.08"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"356.27","1":"356.27"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"357.14","1":"357.14"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"353.51","1":"353.51"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"353.88","1":"353.88"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"364.24","1":"364.24"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"362.17","1":"362.17"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"360.42","1":"360.42"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"359.64","1":"359.64"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"361.88","1":"361.88"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"354.89","1":"354.89"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"353.05","1":"353.05"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"351.74","1":"351.74"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"356.32","1":"356.32"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"355.99","1":"355.99"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"353.20","1":"353.20"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"352.70","1":"352.70"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"351.25","1":"351.25"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"349.90","1":"349.90"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"349.30","1":"349.30"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"350.95","1":"350.95"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"346.45","1":"346.45"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"346.76","1":"346.76"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"353.88","1":"353.88"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"354.60","1":"354.60"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"352.49","1":"352.49"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"346.22","1":"346.22"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"346.26","1":"346.26"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"345.05","1":"345.05"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"343.58","1":"343.58"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"343.25","1":"343.25"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"346.80","1":"346.80"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"349.56","1":"349.56"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"354.79","1":"354.79"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"355.90","1":"355.90"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"355.28","1":"355.28"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"366.29","1":"366.29"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"372.12","1":"372.12"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"366.10","1":"366.10"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"365.37","1":"365.37"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"364.33","1":"364.33"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"364.69","1":"364.69"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"359.90","1":"359.90"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"361.49","1":"361.49"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"362.27","1":"362.27"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"359.40","1":"359.40"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"361.45","1":"361.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"365.90","1":"365.90"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"366.53","1":"366.53"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"365.31","1":"365.31"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"365.06","1":"365.06"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"365.65","1":"365.65"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"365.19","1":"365.19"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"366.35","1":"366.35"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"365.59","1":"365.59"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"366.19","1":"366.19"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"371.11","1":"371.11"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"371.99","1":"371.99"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"373.04","1":"373.04"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"372.46","1":"372.46"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"370.64","1":"370.64"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"377.27","1":"377.27"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"381.09","1":"381.09"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"379.17","1":"379.17"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"379.73","1":"379.73"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"380.06","1":"380.06"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"386.83","1":"386.83"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"390.63","1":"390.63"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"389.36","1":"389.36"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"384.96","1":"384.96"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"387.00","1":"387.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"385.40","1":"385.40"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"369.38","1":"369.38"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"364.58","1":"364.58"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"365.65","1":"365.65"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"366.99","1":"366.99"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"359.42","1":"359.42"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"354.55","1":"354.55"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"362.23","1":"362.23"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"360.68","1":"360.68"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"362.59","1":"362.59"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"363.38","1":"363.38"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"363.33","1":"363.33"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"366.93","1":"366.93"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"365.68","1":"365.68"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"365.24","1":"365.24"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"365.41","1":"365.41"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"364.64","1":"364.64"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"371.39","1":"371.39"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"374.25","1":"374.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"374.21","1":"374.21"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"371.00","1":"371.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"370.27","1":"370.27"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"367.93","1":"367.93"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"363.73","1":"363.73"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"370.57","1":"370.57"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"371.26","1":"371.26"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"372.19","1":"372.19"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"379.68","1":"379.68"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"377.32","1":"377.32"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"375.09","1":"375.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"376.10","1":"376.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"380.77","1":"380.77"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"387.69","1":"387.69"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"392.26","1":"392.26"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"392.51","1":"392.51"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"386.74","1":"386.74"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"388.05","1":"388.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"392.64","1":"392.64"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"394.75","1":"394.75"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"391.15","1":"391.15"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"385.54","1":"385.54"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"383.04","1":"383.04"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"377.91","1":"377.91"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"375.61","1":"375.61"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"373.63","1":"373.63"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"377.02","1":"377.02"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"371.82","1":"371.82"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"370.27","1":"370.27"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"363.25","1":"363.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"363.02","1":"363.02"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"369.24","1":"369.24"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"365.43","1":"365.43"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"366.26","1":"366.26"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"365.64","1":"365.64"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"367.29","1":"367.29"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"365.39","1":"365.39"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"370.92","1":"370.92"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"368.06","1":"368.06"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"371.94","1":"371.94"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"365.37","1":"365.37"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"361.73","1":"361.73"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"362.76","1":"362.76"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"362.20","1":"362.20"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"357.60","1":"357.60"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"359.34","1":"359.34"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"354.02","1":"354.02"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"351.79","1":"351.79"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"358.93","1":"358.93"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"359.90","1":"359.90"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"361.86","1":"361.86"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"361.99","1":"361.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"362.09","1":"362.09"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"358.94","1":"358.94"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"362.19","1":"362.19"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"360.20","1":"360.20"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"361.51","1":"361.51"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"363.80","1":"363.80"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"366.51","1":"366.51"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"366.94","1":"366.94"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"374.00","1":"374.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"375.35","1":"375.35"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"375.93","1":"375.93"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"377.69","1":"377.69"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"381.60","1":"381.60"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"380.95","1":"380.95"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"385.35","1":"385.35"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"383.34","1":"383.34"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"385.25","1":"385.25"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"383.84","1":"383.84"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"383.68","1":"383.68"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"389.14","1":"389.14"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"390.55","1":"390.55"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"388.31","1":"388.31"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"388.13","1":"388.13"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"385.24","1":"385.24"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"384.81","1":"384.81"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"386.92","1":"386.92"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"387.12","1":"387.12"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"388.37","1":"388.37"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"389.51","1":"389.51"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"392.90","1":"392.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"395.45","1":"395.45"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"397.52","1":"397.52"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"396.16","1":"396.16"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"396.67","1":"396.67"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"399.91","1":"399.91"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"403.89","1":"403.89"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"402.35","1":"402.35"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"400.41","1":"400.41"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"419.92","1":"419.92"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"420.40","1":"420.40"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"420.33","1":"420.33"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"423.47","1":"423.47"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"421.40","1":"421.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"422.96","1":"422.96"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"422.63","1":"422.63"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"421.41","1":"421.41"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"430.68","1":"430.68"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"431.38","1":"431.38"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"429.30","1":"429.30"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"429.17","1":"429.17"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"425.11","1":"425.11"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"416.07","1":"416.07"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"417.83","1":"417.83"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"416.97","1":"416.97"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"416.93","1":"416.93"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"421.59","1":"421.59"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"419.99","1":"419.99"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"420.32","1":"420.32"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"426.33","1":"426.33"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"431.40","1":"431.40"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"438.66","1":"438.66"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"430.70","1":"430.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"428.58","1":"428.58"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"427.98","1":"427.98"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"429.00","1":"429.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"430.14","1":"430.14"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"433.36","1":"433.36"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"440.10","1":"440.10"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"450.85","1":"450.85"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"449.06","1":"449.06"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"450.70","1":"450.70"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"453.44","1":"453.44"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"450.29","1":"450.29"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"450.86","1":"450.86"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"419.67","1":"419.67"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"418.26","1":"418.26"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"416.40","1":"416.40"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"415.23","1":"415.23"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"413.18","1":"413.18"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"410.86","1":"410.86"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"407.29","1":"407.29"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"405.97","1":"405.97"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"406.81","1":"406.81"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"407.19","1":"407.19"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"407.81","1":"407.81"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"405.33","1":"405.33"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"404.67","1":"404.67"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"409.97","1":"409.97"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"414.09","1":"414.09"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"429.50","1":"429.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"424.61","1":"424.61"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"423.11","1":"423.11"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"424.89","1":"424.89"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"425.26","1":"425.26"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"425.00","1":"425.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"423.94","1":"423.94"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"425.01","1":"425.01"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"425.03","1":"425.03"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"425.94","1":"425.94"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"425.31","1":"425.31"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"425.22","1":"425.22"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"423.07","1":"423.07"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"422.61","1":"422.61"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"421.52","1":"421.52"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"424.10","1":"424.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"423.02","1":"423.02"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"423.54","1":"423.54"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"426.93","1":"426.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"425.85","1":"425.85"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"423.31","1":"423.31"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"422.26","1":"422.26"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"422.08","1":"422.08"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"421.53","1":"421.53"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"424.29","1":"424.29"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"424.98","1":"424.98"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"425.13","1":"425.13"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"424.34","1":"424.34"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"423.02","1":"423.02"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"422.89","1":"422.89"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"421.13","1":"421.13"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"422.82","1":"422.82"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"430.24","1":"430.24"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"430.07","1":"430.07"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"430.94","1":"430.94"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"435.36","1":"435.36"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"440.67","1":"440.67"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"438.36","1":"438.36"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"442.82","1":"442.82"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"437.54","1":"437.54"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"436.12","1":"436.12"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"432.70","1":"432.70"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"431.79","1":"431.79"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"435.09","1":"435.09"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"432.22","1":"432.22"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"433.81","1":"433.81"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"436.87","1":"436.87"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"432.23","1":"432.23"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"434.51","1":"434.51"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"432.63","1":"432.63"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"424.93","1":"424.93"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"426.80","1":"426.80"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"427.26","1":"427.26"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"437.16","1":"437.16"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"440.64","1":"440.64"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"451.91","1":"451.91"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"449.24","1":"449.24"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"455.51","1":"455.51"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"454.56","1":"454.56"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"454.31","1":"454.31"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"453.22","1":"453.22"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"452.02","1":"452.02"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"454.58","1":"454.58"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"454.89","1":"454.89"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"466.69","1":"466.69"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"468.98","1":"468.98"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"474.36","1":"474.36"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"477.33","1":"477.33"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"473.67","1":"473.67"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"478.94","1":"478.94"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"478.82","1":"478.82"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"478.63","1":"478.63"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"477.36","1":"477.36"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"470.28","1":"470.28"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"477.96","1":"477.96"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"481.44","1":"481.44"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"482.89","1":"482.89"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"479.98","1":"479.98"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"481.38","1":"481.38"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"485.78","1":"485.78"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"480.32","1":"480.32"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"479.13","1":"479.13"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"478.88","1":"478.88"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"485.21","1":"485.21"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"481.47","1":"481.47"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"483.25","1":"483.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"480.49","1":"480.49"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"473.08","1":"473.08"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"462.18","1":"462.18"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"458.02","1":"458.02"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"453.97","1":"453.97"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"448.64","1":"448.64"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"449.10","1":"449.10"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"452.39","1":"452.39"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"453.38","1":"453.38"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"456.38","1":"456.38"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"457.81","1":"457.81"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"455.00","1":"455.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"451.56","1":"451.56"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"453.41","1":"453.41"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"453.01","1":"453.01"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"453.63","1":"453.63"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"458.17","1":"458.17"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"461.95","1":"461.95"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"470.56","1":"470.56"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"470.26","1":"470.26"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"472.85","1":"472.85"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"473.64","1":"473.64"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"475.75","1":"475.75"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"475.08","1":"475.08"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"482.07","1":"482.07"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"475.16","1":"475.16"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"472.38","1":"472.38"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"456.24","1":"456.24"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"456.31","1":"456.31"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"464.00","1":"464.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"461.56","1":"461.56"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"460.36","1":"460.36"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"463.39","1":"463.39"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"465.04","1":"465.04"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"467.15","1":"467.15"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"470.17","1":"470.17"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"468.88","1":"468.88"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"470.17","1":"470.17"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"470.57","1":"470.57"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"480.12","1":"480.12"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"484.17","1":"484.17"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"479.71","1":"479.71"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"483.35","1":"483.35"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"480.46","1":"480.46"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"487.83","1":"487.83"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"493.45","1":"493.45"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"494.03","1":"494.03"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"495.95","1":"495.95"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"494.12","1":"494.12"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"494.33","1":"494.33"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"496.92","1":"496.92"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"499.18","1":"499.18"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"510.56","1":"510.56"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"507.28","1":"507.28"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"503.90","1":"503.90"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"498.79","1":"498.79"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"508.70","1":"508.70"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"506.70","1":"506.70"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"507.76","1":"507.76"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"511.94","1":"511.94"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"521.52","1":"521.52"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"524.65","1":"524.65"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"518.79","1":"518.79"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"516.67","1":"516.67"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"511.77","1":"511.77"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"508.62","1":"508.62"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"505.69","1":"505.69"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"509.32","1":"509.32"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"513.02","1":"513.02"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"506.25","1":"506.25"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"500.85","1":"500.85"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"500.37","1":"500.37"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"504.61","1":"504.61"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"503.40","1":"503.40"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"499.30","1":"499.30"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"492.28","1":"492.28"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"497.73","1":"497.73"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"493.99","1":"493.99"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"493.19","1":"493.19"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"497.37","1":"497.37"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"504.87","1":"504.87"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"507.51","1":"507.51"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"510.86","1":"510.86"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"515.84","1":"515.84"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"519.41","1":"519.41"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"524.67","1":"524.67"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"530.70","1":"530.70"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"531.71","1":"531.71"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"524.93","1":"524.93"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"526.08","1":"526.08"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"519.74","1":"519.74"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"520.41","1":"520.41"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"519.89","1":"519.89"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"527.21","1":"527.21"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"529.31","1":"529.31"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"531.92","1":"531.92"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"529.31","1":"529.31"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"524.81","1":"524.81"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"523.49","1":"523.49"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"522.53","1":"522.53"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"522.79","1":"522.79"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"525.07","1":"525.07"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"520.82","1":"520.82"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"521.31","1":"521.31"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"522.03","1":"522.03"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"515.41","1":"515.41"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"524.38","1":"524.38"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"527.22","1":"527.22"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"521.42","1":"521.42"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"524.10","1":"524.10"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"516.35","1":"516.35"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"514.64","1":"514.64"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"508.74","1":"508.74"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"494.87","1":"494.87"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"480.55","1":"480.55"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"480.32","1":"480.32"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"481.50","1":"481.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"474.78","1":"474.78"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"469.85","1":"469.85"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"477.72","1":"477.72"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"480.14","1":"480.14"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"471.43","1":"471.43"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"471.66","1":"471.66"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"465.89","1":"465.89"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"480.78","1":"480.78"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"492.33","1":"492.33"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"494.20","1":"494.20"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"498.60","1":"498.60"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"501.62","1":"501.62"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"506.55","1":"506.55"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"509.47","1":"509.47"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"507.44","1":"507.44"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"503.34","1":"503.34"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"469.89","1":"469.89"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"471.79","1":"471.79"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"472.65","1":"472.65"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"470.13","1":"470.13"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"456.81","1":"456.81"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"454.31","1":"454.31"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"446.88","1":"446.88"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"441.11","1":"441.11"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"428.73","1":"428.73"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"435.66","1":"435.66"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"441.49","1":"441.49"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"444.28","1":"444.28"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"445.01","1":"445.01"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"443.33","1":"443.33"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"442.16","1":"442.16"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"435.37","1":"435.37"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"437.46","1":"437.46"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"443.98","1":"443.98"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"443.40","1":"443.40"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"450.20","1":"450.20"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"465.42","1":"465.42"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"476.00","1":"476.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"473.36","1":"473.36"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"475.69","1":"475.69"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"468.60","1":"468.60"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"462.82","1":"462.82"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"456.88","1":"456.88"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"478.03","1":"478.03"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"473.35","1":"473.35"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"462.69","1":"462.69"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"460.97","1":"460.97"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"465.78","1":"465.78"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"466.39","1":"466.39"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"465.95","1":"465.95"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"460.20","1":"460.20"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"460.24","1":"460.24"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"456.12","1":"456.12"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"467.48","1":"467.48"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"468.80","1":"468.80"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"470.67","1":"470.67"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"470.40","1":"470.40"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"468.66","1":"468.66"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"480.37","1":"480.37"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"471.88","1":"471.88"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"471.61","1":"471.61"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"476.16","1":"476.16"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"478.00","1":"478.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"477.16","1":"477.16"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"484.97","1":"484.97"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"488.58","1":"488.58"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"495.24","1":"495.24"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"493.17","1":"493.17"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"499.69","1":"499.69"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"494.20","1":"494.20"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"495.11","1":"495.11"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"494.26","1":"494.26"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"495.18","1":"495.18"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"496.01","1":"496.01"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"494.33","1":"494.33"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"502.29","1":"502.29"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"507.30","1":"507.30"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"509.44","1":"509.44"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"504.34","1":"504.34"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"504.98","1":"504.98"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"500.69","1":"500.69"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"498.89","1":"498.89"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"499.37","1":"499.37"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"497.71","1":"497.71"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"507.49","1":"507.49"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"510.07","1":"510.07"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"509.67","1":"509.67"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"511.25","1":"511.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"513.65","1":"513.65"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"516.14","1":"516.14"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"509.22","1":"509.22"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"508.22","1":"508.22"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"508.49","1":"508.49"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"518.41","1":"518.41"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"529.36","1":"529.36"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"524.79","1":"524.79"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"523.03","1":"523.03"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"528.72","1":"528.72"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"519.10","1":"519.10"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"523.46","1":"523.46"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"523.45","1":"523.45"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"517.52","1":"517.52"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"522.50","1":"522.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"523.15","1":"523.15"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"525.15","1":"525.15"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"529.78","1":"529.78"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"539.63","1":"539.63"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"530.54","1":"530.54"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"507.74","1":"507.74"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"508.00","1":"508.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"504.92","1":"504.92"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"504.02","1":"504.02"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"509.73","1":"509.73"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"507.84","1":"507.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"506.36","1":"506.36"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"502.58","1":"502.58"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"497.05","1":"497.05"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"492.46","1":"492.46"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"492.84","1":"492.84"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"494.89","1":"494.89"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"496.94","1":"496.94"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"496.57","1":"496.57"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"494.20","1":"494.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"493.22","1":"493.22"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"499.32","1":"499.32"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"503.47","1":"503.47"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"517.88","1":"517.88"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"527.39","1":"527.39"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"534.98","1":"534.98"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"532.54","1":"532.54"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"542.08","1":"542.08"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"540.48","1":"540.48"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"538.73","1":"538.73"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"542.84","1":"542.84"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"547.31","1":"547.31"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"549.02","1":"549.02"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"550.34","1":"550.34"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"545.13","1":"545.13"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"539.73","1":"539.73"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"539.93","1":"539.93"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"526.38","1":"526.38"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"536.27","1":"536.27"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"540.97","1":"540.97"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"545.95","1":"545.95"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"540.79","1":"540.79"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"544.18","1":"544.18"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"546.56","1":"546.56"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"549.19","1":"549.19"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"553.68","1":"553.68"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"550.41","1":"550.41"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"547.66","1":"547.66"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"552.25","1":"552.25"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"554.67","1":"554.67"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"555.28","1":"555.28"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"552.07","1":"552.07"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"546.65","1":"546.65"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"535.49","1":"535.49"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"541.65","1":"541.65"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"532.82","1":"532.82"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"530.28","1":"530.28"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"529.13","1":"529.13"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"532.35","1":"532.35"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"532.86","1":"532.86"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"533.79","1":"533.79"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"536.23","1":"536.23"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"529.98","1":"529.98"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"529.02","1":"529.02"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"531.37","1":"531.37"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"530.88","1":"530.88"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"525.87","1":"525.87"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"523.69","1":"523.69"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"519.85","1":"519.85"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"524.78","1":"524.78"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"526.77","1":"526.77"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"525.09","1":"525.09"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"529.36","1":"529.36"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"531.28","1":"531.28"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"535.08","1":"535.08"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"534.90","1":"534.90"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"538.53","1":"538.53"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"535.47","1":"535.47"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"532.16","1":"532.16"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"531.86","1":"531.86"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"530.97","1":"530.97"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"537.89","1":"537.89"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"540.97","1":"540.97"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"537.18","1":"537.18"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"540.68","1":"540.68"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"545.26","1":"545.26"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"547.30","1":"547.30"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"544.14","1":"544.14"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"539.80","1":"539.80"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"546.81","1":"546.81"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"547.01","1":"547.01"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"550.36","1":"550.36"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"556.91","1":"556.91"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"553.30","1":"553.30"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"556.60","1":"556.60"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"560.07","1":"560.07"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"566.40","1":"566.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"561.31","1":"561.31"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"558.02","1":"558.02"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"550.73","1":"550.73"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"551.44","1":"551.44"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"556.94","1":"556.94"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"554.57","1":"554.57"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"560.07","1":"560.07"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"559.07","1":"559.07"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"565.94","1":"565.94"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"574.30","1":"574.30"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"575.76","1":"575.76"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"567.66","1":"567.66"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"567.65","1":"567.65"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"566.70","1":"566.70"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"563.29","1":"563.29"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"564.50","1":"564.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"561.67","1":"561.67"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"559.74","1":"559.74"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"561.07","1":"561.07"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"571.33","1":"571.33"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"570.28","1":"570.28"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"577.53","1":"577.53"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"585.05","1":"585.05"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"592.62","1":"592.62"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"592.34","1":"592.34"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"589.14","1":"589.14"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"587.00","1":"587.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"588.67","1":"588.67"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"589.01","1":"589.01"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"572.25","1":"572.25"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"574.66","1":"574.66"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"568.75","1":"568.75"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"574.36","1":"574.36"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"574.23","1":"574.23"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"549.13","1":"549.13"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"554.06","1":"554.06"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"559.31","1":"559.31"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"563.29","1":"563.29"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"566.24","1":"566.24"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"565.01","1":"565.01"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"565.43","1":"565.43"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"570.02","1":"570.02"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"568.19","1":"568.19"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"556.21","1":"556.21"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"551.95","1":"551.95"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"552.82","1":"552.82"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"554.41","1":"554.41"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"561.50","1":"561.50"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"558.57","1":"558.57"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"575.16","1":"575.16"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"582.43","1":"582.43"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"587.11","1":"587.11"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"588.81","1":"588.81"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"558.83","1":"558.83"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"558.46","1":"558.46"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"555.21","1":"555.21"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"557.05","1":"557.05"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"558.60","1":"558.60"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"551.33","1":"551.33"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"549.25","1":"549.25"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"541.24","1":"541.24"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"542.01","1":"542.01"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"542.03","1":"542.03"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"539.33","1":"539.33"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"541.43","1":"541.43"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"538.41","1":"538.41"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"533.43","1":"533.43"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"532.26","1":"532.26"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"530.34","1":"530.34"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"531.44","1":"531.44"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"532.07","1":"532.07"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"530.22","1":"530.22"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"528.31","1":"528.31"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"524.75","1":"524.75"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"521.08","1":"521.08"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"517.22","1":"517.22"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"514.34","1":"514.34"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"500.89","1":"500.89"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"490.07","1":"490.07"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"491.38","1":"491.38"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"490.19","1":"490.19"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"488.00","1":"488.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"494.84","1":"494.84"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"484.21","1":"484.21"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"484.99","1":"484.99"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"486.90","1":"486.90"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"490.72","1":"490.72"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"496.55","1":"496.55"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"497.24","1":"497.24"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"501.63","1":"501.63"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"491.64","1":"491.64"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"481.56","1":"481.56"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"490.93","1":"490.93"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"495.11","1":"495.11"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"494.96","1":"494.96"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"494.38","1":"494.38"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"483.90","1":"483.90"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"470.98","1":"470.98"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"471.70","1":"471.70"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"478.44","1":"478.44"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"477.86","1":"477.86"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"469.79","1":"469.79"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"477.39","1":"477.39"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"473.00","1":"473.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"469.31","1":"469.31"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"471.24","1":"471.24"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"467.44","1":"467.44"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"446.57","1":"446.57"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"424.27","1":"424.27"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"426.84","1":"426.84"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"422.01","1":"422.01"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"426.90","1":"426.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"425.75","1":"425.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"419.46","1":"419.46"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"415.49","1":"415.49"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"411.58","1":"411.58"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"400.37","1":"400.37"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"391.77","1":"391.77"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"399.95","1":"399.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"379.98","1":"379.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"361.89","1":"361.89"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"370.38","1":"370.38"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"370.11","1":"370.11"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"387.73","1":"387.73"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"391.02","1":"391.02"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"396.47","1":"396.47"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"387.28","1":"387.28"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"394.46","1":"394.46"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"375.86","1":"375.86"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"379.36","1":"379.36"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"381.63","1":"381.63"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"384.87","1":"384.87"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"380.70","1":"380.70"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"368.31","1":"368.31"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"369.39","1":"369.39"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"381.31","1":"381.31"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"399.63","1":"399.63"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"389.96","1":"389.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"383.48","1":"383.48"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"382.11","1":"382.11"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"382.26","1":"382.26"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"380.52","1":"380.52"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"385.10","1":"385.10"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"383.04","1":"383.04"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"387.82","1":"387.82"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"388.58","1":"388.58"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"379.94","1":"379.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"369.37","1":"369.37"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"375.71","1":"375.71"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"373.51","1":"373.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"369.38","1":"369.38"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"366.03","1":"366.03"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"370.08","1":"370.08"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"387.64","1":"387.64"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"385.89","1":"385.89"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"387.73","1":"387.73"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"388.44","1":"388.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"389.26","1":"389.26"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"371.48","1":"371.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"375.47","1":"375.47"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"379.90","1":"379.90"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"385.97","1":"385.97"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"389.72","1":"389.72"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"387.09","1":"387.09"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"383.03","1":"383.03"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"380.89","1":"380.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"378.03","1":"378.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"374.00","1":"374.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"370.11","1":"370.11"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"370.19","1":"370.19"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"369.00","1":"369.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"365.77","1":"365.77"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"368.20","1":"368.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"367.10","1":"367.10"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"370.35","1":"370.35"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"371.40","1":"371.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"369.21","1":"369.21"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"366.04","1":"366.04"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"364.16","1":"364.16"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"365.75","1":"365.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"367.45","1":"367.45"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"360.73","1":"360.73"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"351.36","1":"351.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"339.40","1":"339.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"338.17","1":"338.17"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"335.36","1":"335.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"323.32","1":"323.32"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"321.12","1":"321.12"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"327.08","1":"327.08"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"321.65","1":"321.65"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"311.30","1":"311.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"326.46","1":"326.46"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"325.65","1":"325.65"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"328.24","1":"328.24"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"312.31","1":"312.31"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"317.75","1":"317.75"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"327.95","1":"327.95"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"344.34","1":"344.34"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"345.53","1":"345.53"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"348.73","1":"348.73"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"351.75","1":"351.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"354.61","1":"354.61"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"359.03","1":"359.03"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"369.29","1":"369.29"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"374.73","1":"374.73"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"381.69","1":"381.69"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"374.71","1":"374.71"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"370.03","1":"370.03"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"368.82","1":"368.82"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"374.69","1":"374.69"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"371.95","1":"371.95"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"366.96","1":"366.96"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"364.65","1":"364.65"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"368.93","1":"368.93"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"374.47","1":"374.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"380.15","1":"380.15"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"399.15","1":"399.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"404.75","1":"404.75"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"395.06","1":"395.06"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"377.61","1":"377.61"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"385.84","1":"385.84"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"386.15","1":"386.15"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"387.64","1":"387.64"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"384.14","1":"384.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"375.16","1":"375.16"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"377.16","1":"377.16"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"373.83","1":"373.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"374.04","1":"374.04"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"376.34","1":"376.34"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"381.98","1":"381.98"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"379.69","1":"379.69"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"381.22","1":"381.22"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"383.25","1":"383.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"388.12","1":"388.12"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"390.00","1":"390.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"390.50","1":"390.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"391.00","1":"391.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"390.15","1":"390.15"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"389.74","1":"389.74"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"402.69","1":"402.69"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"399.22","1":"399.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"407.76","1":"407.76"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"411.60","1":"411.60"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"413.28","1":"413.28"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"412.74","1":"412.74"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"408.39","1":"408.39"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"409.08","1":"409.08"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"407.48","1":"407.48"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"407.32","1":"407.32"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"401.37","1":"401.37"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"400.45","1":"400.45"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"399.92","1":"399.92"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"395.03","1":"395.03"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"393.88","1":"393.88"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"398.35","1":"398.35"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"403.82","1":"403.82"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"404.14","1":"404.14"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"402.27","1":"402.27"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"404.43","1":"404.43"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"393.97","1":"393.97"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"377.38","1":"377.38"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"369.85","1":"369.85"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"369.96","1":"369.96"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"372.31","1":"372.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"366.93","1":"366.93"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"357.81","1":"357.81"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"362.26","1":"362.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"356.19","1":"356.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"354.92","1":"354.92"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"356.49","1":"356.49"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"354.49","1":"354.49"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"350.78","1":"350.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"350.09","1":"350.09"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"356.29","1":"356.29"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"368.21","1":"368.21"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"370.12","1":"370.12"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"364.54","1":"364.54"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"365.13","1":"365.13"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"365.65","1":"365.65"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"365.38","1":"365.38"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"364.09","1":"364.09"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"357.58","1":"357.58"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"362.84","1":"362.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"358.15","1":"358.15"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"360.19","1":"360.19"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"352.68","1":"352.68"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"350.18","1":"350.18"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"352.14","1":"352.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"337.41","1":"337.41"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"337.70","1":"337.70"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"320.82","1":"320.82"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"305.58","1":"305.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"308.28","1":"308.28"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"321.84","1":"321.84"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"337.93","1":"337.93"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"347.36","1":"347.36"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"345.96","1":"345.96"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"335.78","1":"335.78"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"341.00","1":"341.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"339.02","1":"339.02"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"331.27","1":"331.27"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"340.45","1":"340.45"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"339.97","1":"339.97"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"305.66","1":"305.66"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"310.12","1":"310.12"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"310.29","1":"310.29"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"307.66","1":"307.66"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"307.07","1":"307.07"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"306.89","1":"306.89"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"306.55","1":"306.55"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"304.30","1":"304.30"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"301.90","1":"301.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"300.29","1":"300.29"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"298.83","1":"298.83"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"294.75","1":"294.75"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"293.93","1":"293.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"299.89","1":"299.89"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"299.57","1":"299.57"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"300.26","1":"300.26"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"306.16","1":"306.16"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"316.44","1":"316.44"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"310.23","1":"310.23"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"324.78","1":"324.78"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"337.28","1":"337.28"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"331.96","1":"331.96"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"332.01","1":"332.01"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"327.57","1":"327.57"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"319.69","1":"319.69"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"314.99","1":"314.99"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"313.17","1":"313.17"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"312.91","1":"312.91"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"313.97","1":"313.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"312.74","1":"312.74"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"309.78","1":"309.78"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"311.76","1":"311.76"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"315.53","1":"315.53"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"318.97","1":"318.97"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"320.08","1":"320.08"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"317.92","1":"317.92"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"325.56","1":"325.56"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"329.00","1":"329.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"329.55","1":"329.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"326.56","1":"326.56"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"323.17","1":"323.17"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"320.43","1":"320.43"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"320.95","1":"320.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"319.32","1":"319.32"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"316.38","1":"316.38"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"316.33","1":"316.33"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"314.29","1":"314.29"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"315.46","1":"315.46"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"315.63","1":"315.63"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"310.19","1":"310.19"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"311.79","1":"311.79"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"307.55","1":"307.55"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"306.20","1":"306.20"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"305.32","1":"305.32"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"293.23","1":"293.23"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"289.96","1":"289.96"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"291.16","1":"291.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"290.14","1":"290.14"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"285.97","1":"285.97"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"281.54","1":"281.54"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"277.24","1":"277.24"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"277.06","1":"277.06"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"276.52","1":"276.52"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"269.58","1":"269.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"272.83","1":"272.83"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"272.82","1":"272.82"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"268.44","1":"268.44"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"271.63","1":"271.63"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"271.91","1":"271.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"270.01","1":"270.01"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"268.83","1":"268.83"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"268.92","1":"268.92"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"270.11","1":"270.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"269.36","1":"269.36"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"266.00","1":"266.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"268.02","1":"268.02"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"269.19","1":"269.19"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"267.35","1":"267.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"265.33","1":"265.33"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"264.90","1":"264.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"251.66","1":"251.66"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"243.89","1":"243.89"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"237.67","1":"237.67"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"226.69","1":"226.69"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"220.02","1":"220.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"209.02","1":"209.02"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"198.57","1":"198.57"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"189.67","1":"189.67"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"194.13","1":"194.13"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"190.16","1":"190.16"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"199.58","1":"199.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"209.55","1":"209.55"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"214.14","1":"214.14"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"207.21","1":"207.21"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"204.97","1":"204.97"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"211.04","1":"211.04"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"213.48","1":"213.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"215.88","1":"215.88"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"210.99","1":"210.99"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"211.98","1":"211.98"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"222.06","1":"222.06"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"225.83","1":"225.83"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"225.86","1":"225.86"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"227.76","1":"227.76"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"229.41","1":"229.41"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"238.45","1":"238.45"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"247.61","1":"247.61"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"244.92","1":"244.92"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"241.08","1":"241.08"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"242.58","1":"242.58"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"239.75","1":"239.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"238.27","1":"238.27"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"242.86","1":"242.86"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"248.57","1":"248.57"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"234.16","1":"234.16"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"236.75","1":"236.75"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"236.19","1":"236.19"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"247.99","1":"247.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"246.02","1":"246.02"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"247.23","1":"247.23"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"250.80","1":"250.80"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"258.43","1":"258.43"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"260.71","1":"260.71"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"258.48","1":"258.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"259.90","1":"259.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"259.61","1":"259.61"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"253.64","1":"253.64"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"243.04","1":"243.04"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"248.88","1":"248.88"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"256.54","1":"256.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"262.98","1":"262.98"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"260.73","1":"260.73"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"262.63","1":"262.63"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"258.49","1":"258.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"257.99","1":"257.99"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"258.70","1":"258.70"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"257.70","1":"257.70"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"258.85","1":"258.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"258.01","1":"258.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"259.96","1":"259.96"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"260.42","1":"260.42"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"256.32","1":"256.32"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"258.02","1":"258.02"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"258.49","1":"258.49"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"260.53","1":"260.53"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"259.84","1":"259.84"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"264.50","1":"264.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"275.15","1":"275.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"283.26","1":"283.26"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"282.06","1":"282.06"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"276.98","1":"276.98"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"283.85","1":"283.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"289.68","1":"289.68"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"302.26","1":"302.26"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"308.44","1":"308.44"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"304.10","1":"304.10"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"302.39","1":"302.39"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"314.52","1":"314.52"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"316.47","1":"316.47"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"320.37","1":"320.37"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"315.72","1":"315.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"317.91","1":"317.91"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"324.91","1":"324.91"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"338.43","1":"338.43"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"333.12","1":"333.12"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"339.90","1":"339.90"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"337.03","1":"337.03"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"337.29","1":"337.29"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"344.96","1":"344.96"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"341.77","1":"341.77"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"347.49","1":"347.49"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"349.39","1":"349.39"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"347.94","1":"347.94"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"346.51","1":"346.51"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"347.17","1":"347.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"342.86","1":"342.86"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"334.74","1":"334.74"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"337.17","1":"337.17"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"338.36","1":"338.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"352.76","1":"352.76"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"345.63","1":"345.63"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"344.71","1":"344.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"345.14","1":"345.14"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"349.49","1":"349.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"357.05","1":"357.05"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"354.05","1":"354.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"350.01","1":"350.01"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"349.73","1":"349.73"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"353.03","1":"353.03"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"348.35","1":"348.35"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"343.18","1":"343.18"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"350.01","1":"350.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"360.96","1":"360.96"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"356.09","1":"356.09"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"356.07","1":"356.07"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"359.76","1":"359.76"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"358.68","1":"358.68"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"357.83","1":"357.83"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"357.91","1":"357.91"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"343.19","1":"343.19"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"340.95","1":"340.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"341.79","1":"341.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"348.98","1":"348.98"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"347.48","1":"347.48"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"352.67","1":"352.67"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"356.10","1":"356.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"372.28","1":"372.28"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"377.48","1":"377.48"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"376.68","1":"376.68"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"378.98","1":"378.98"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"382.14","1":"382.14"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"382.88","1":"382.88"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"380.87","1":"380.87"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"379.21","1":"379.21"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"377.67","1":"377.67"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"372.39","1":"372.39"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"367.71","1":"367.71"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"369.31","1":"369.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"357.29","1":"357.29"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"348.42","1":"348.42"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"355.57","1":"355.57"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"357.35","1":"357.35"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"351.01","1":"351.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"358.51","1":"358.51"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"359.49","1":"359.49"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"364.76","1":"364.76"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"376.83","1":"376.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"382.46","1":"382.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"377.66","1":"377.66"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"380.38","1":"380.38"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"385.32","1":"385.32"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"387.32","1":"387.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"388.41","1":"388.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"388.15","1":"388.15"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"394.13","1":"394.13"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"396.50","1":"396.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"394.95","1":"394.95"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"394.67","1":"394.67"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"394.49","1":"394.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"391.04","1":"391.04"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"392.21","1":"392.21"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"396.48","1":"396.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"395.21","1":"395.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"390.17","1":"390.17"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"381.99","1":"381.99"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"393.75","1":"393.75"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"389.96","1":"389.96"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"391.77","1":"391.77"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"396.66","1":"396.66"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"405.61","1":"405.61"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"399.76","1":"399.76"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"406.65","1":"406.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"408.68","1":"408.68"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"389.20","1":"389.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"385.54","1":"385.54"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"389.47","1":"389.47"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"386.44","1":"386.44"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"383.95","1":"383.95"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"383.49","1":"383.49"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"381.15","1":"381.15"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"397.70","1":"397.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"401.31","1":"401.31"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"403.84","1":"403.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"407.64","1":"407.64"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"409.49","1":"409.49"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"412.68","1":"412.68"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"417.07","1":"417.07"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"415.99","1":"415.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"422.15","1":"422.15"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"425.06","1":"425.06"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"423.52","1":"423.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"422.28","1":"422.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"423.36","1":"423.36"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"432.04","1":"432.04"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"426.95","1":"426.95"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"419.72","1":"419.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"417.35","1":"417.35"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"408.85","1":"408.85"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"400.42","1":"400.42"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"396.92","1":"396.92"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"396.51","1":"396.51"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"412.18","1":"412.18"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"405.88","1":"405.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"401.26","1":"401.26"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"397.73","1":"397.73"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"406.67","1":"406.67"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"409.03","1":"409.03"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"405.04","1":"405.04"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"418.71","1":"418.71"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"416.66","1":"416.66"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"406.82","1":"406.82"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"411.99","1":"411.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"414.58","1":"414.58"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"420.18","1":"420.18"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"418.35","1":"418.35"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"423.09","1":"423.09"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"438.48","1":"438.48"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"448.09","1":"448.09"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"443.82","1":"443.82"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"444.48","1":"444.48"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"437.80","1":"437.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"428.66","1":"428.66"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"431.96","1":"431.96"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"452.64","1":"452.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"454.31","1":"454.31"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"471.64","1":"471.64"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"474.42","1":"474.42"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"469.60","1":"469.60"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"463.19","1":"463.19"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"479.73","1":"479.73"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"503.71","1":"503.71"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"528.89","1":"528.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"541.27","1":"541.27"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"543.75","1":"543.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"559.58","1":"559.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"547.44","1":"547.44"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"552.61","1":"552.61"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"544.46","1":"544.46"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"540.33","1":"540.33"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"530.84","1":"530.84"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"533.33","1":"533.33"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"542.12","1":"542.12"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"539.83","1":"539.83"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"534.62","1":"534.62"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"526.77","1":"526.77"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"540.00","1":"540.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"538.03","1":"538.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"539.22","1":"539.22"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"544.55","1":"544.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"540.61","1":"540.61"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"539.34","1":"539.34"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"538.60","1":"538.60"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"535.48","1":"535.48"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"533.13","1":"533.13"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"527.28","1":"527.28"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"530.33","1":"530.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"525.44","1":"525.44"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"525.62","1":"525.62"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"525.89","1":"525.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"527.84","1":"527.84"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"536.59","1":"536.59"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"532.33","1":"532.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"528.06","1":"528.06"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"512.79","1":"512.79"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"496.64","1":"496.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"490.19","1":"490.19"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"499.02","1":"499.02"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"504.19","1":"504.19"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"498.36","1":"498.36"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"495.94","1":"495.94"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"493.60","1":"493.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"498.08","1":"498.08"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"487.00","1":"487.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"490.58","1":"490.58"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"498.31","1":"498.31"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"490.76","1":"490.76"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"488.31","1":"488.31"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"486.65","1":"486.65"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"480.42","1":"480.42"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"474.41","1":"474.41"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"481.51","1":"481.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"480.74","1":"480.74"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"488.61","1":"488.61"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"480.00","1":"480.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"473.72","1":"473.72"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"475.43","1":"475.43"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"473.64","1":"473.64"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"481.19","1":"481.19"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"478.85","1":"478.85"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"478.01","1":"478.01"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"482.38","1":"482.38"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"480.44","1":"480.44"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"470.91","1":"470.91"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"467.06","1":"467.06"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"449.26","1":"449.26"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"444.46","1":"444.46"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"442.42","1":"442.42"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"445.52","1":"445.52"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"453.65","1":"453.65"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"445.54","1":"445.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"449.01","1":"449.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"450.62","1":"450.62"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"458.70","1":"458.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"450.19","1":"450.19"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"444.21","1":"444.21"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"445.11","1":"445.11"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"439.25","1":"439.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"445.05","1":"445.05"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"443.99","1":"443.99"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"440.18","1":"440.18"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"437.94","1":"437.94"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"436.33","1":"436.33"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"445.10","1":"445.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"448.06","1":"448.06"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"461.62","1":"461.62"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"467.90","1":"467.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"458.06","1":"458.06"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"458.71","1":"458.71"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"465.24","1":"465.24"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"463.69","1":"463.69"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"472.02","1":"472.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"476.48","1":"476.48"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"477.85","1":"477.85"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"477.12","1":"477.12"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"471.28","1":"471.28"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"465.12","1":"465.12"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"458.18","1":"458.18"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"455.41","1":"455.41"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"450.60","1":"450.60"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"450.32","1":"450.32"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"449.14","1":"449.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"443.67","1":"443.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"458.32","1":"458.32"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"463.44","1":"463.44"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"461.48","1":"461.48"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"471.93","1":"471.93"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"475.73","1":"475.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"499.51","1":"499.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"507.24","1":"507.24"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"502.79","1":"502.79"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"494.29","1":"494.29"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"504.80","1":"504.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"526.21","1":"526.21"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"524.97","1":"524.97"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"533.16","1":"533.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"531.89","1":"531.89"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"520.74","1":"520.74"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"519.71","1":"519.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"518.93","1":"518.93"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"529.05","1":"529.05"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"510.59","1":"510.59"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"505.93","1":"505.93"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"520.70","1":"520.70"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"512.28","1":"512.28"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"513.05","1":"513.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"509.97","1":"509.97"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"513.98","1":"513.98"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"488.61","1":"488.61"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"481.60","1":"481.60"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"466.98","1":"466.98"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"471.87","1":"471.87"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"466.51","1":"466.51"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"477.69","1":"477.69"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"457.68","1":"457.68"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"452.40","1":"452.40"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"449.75","1":"449.75"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"450.71","1":"450.71"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"458.15","1":"458.15"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"443.75","1":"443.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"452.20","1":"452.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"470.84","1":"470.84"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"459.09","1":"459.09"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"455.39","1":"455.39"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"437.00","1":"437.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"433.66","1":"433.66"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"429.75","1":"429.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"436.22","1":"436.22"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"440.06","1":"440.06"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"453.61","1":"453.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"448.73","1":"448.73"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"453.93","1":"453.93"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"458.10","1":"458.10"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"462.01","1":"462.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"465.37","1":"465.37"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"474.76","1":"474.76"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"473.14","1":"473.14"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"482.63","1":"482.63"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"484.45","1":"484.45"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"504.31","1":"504.31"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"503.03","1":"503.03"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"509.22","1":"509.22"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"503.72","1":"503.72"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"496.44","1":"496.44"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"502.42","1":"502.42"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"499.91","1":"499.91"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"499.84","1":"499.84"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"489.92","1":"489.92"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"479.93","1":"479.93"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"474.07","1":"474.07"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"451.17","1":"451.17"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"454.96","1":"454.96"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"464.74","1":"464.74"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"464.17","1":"464.17"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"473.34","1":"473.34"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"473.07","1":"473.07"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"479.62","1":"479.62"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"479.53","1":"479.53"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"479.24","1":"479.24"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"480.90","1":"480.90"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"480.39","1":"480.39"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"481.91","1":"481.91"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"478.77","1":"478.77"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"480.40","1":"480.40"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"479.44","1":"479.44"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"464.49","1":"464.49"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"462.18","1":"462.18"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"480.26","1":"480.26"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"488.74","1":"488.74"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"495.44","1":"495.44"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"498.05","1":"498.05"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"499.25","1":"499.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"505.54","1":"505.54"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"496.84","1":"496.84"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"499.34","1":"499.34"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"498.01","1":"498.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"515.58","1":"515.58"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"513.58","1":"513.58"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"531.84","1":"531.84"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"532.04","1":"532.04"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"522.84","1":"522.84"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"521.87","1":"521.87"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"525.78","1":"525.78"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"519.99","1":"519.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"534.92","1":"534.92"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"541.24","1":"541.24"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"520.01","1":"520.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"526.46","1":"526.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"552.78","1":"552.78"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"570.44","1":"570.44"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"587.75","1":"587.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"608.27","1":"608.27"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"597.02","1":"597.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"588.13","1":"588.13"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"583.30","1":"583.30"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"575.65","1":"575.65"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"586.02","1":"586.02"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"594.90","1":"594.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"589.65","1":"589.65"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"591.85","1":"591.85"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"604.11","1":"604.11"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"590.19","1":"590.19"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"613.50","1":"613.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"611.99","1":"611.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"625.29","1":"625.29"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"631.55","1":"631.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"638.76","1":"638.76"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"640.28","1":"640.28"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"633.49","1":"633.49"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"633.50","1":"633.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"628.55","1":"628.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"621.39","1":"621.39"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"612.49","1":"612.49"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"621.96","1":"621.96"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"625.32","1":"625.32"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"616.37","1":"616.37"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"619.75","1":"619.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"621.07","1":"621.07"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"620.22","1":"620.22"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"616.11","1":"616.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"609.66","1":"609.66"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"599.51","1":"599.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"592.59","1":"592.59"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"600.36","1":"600.36"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"603.73","1":"603.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"604.65","1":"604.65"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"609.86","1":"609.86"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"590.42","1":"590.42"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"605.00","1":"605.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"610.78","1":"610.78"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"621.25","1":"621.25"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"620.51","1":"620.51"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"611.44","1":"611.44"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"615.06","1":"615.06"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"610.83","1":"610.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"601.90","1":"601.90"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"600.46","1":"600.46"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"600.01","1":"600.01"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"588.21","1":"588.21"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"587.71","1":"587.71"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"593.96","1":"593.96"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"590.77","1":"590.77"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"594.26","1":"594.26"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"593.38","1":"593.38"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"609.13","1":"609.13"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"617.39","1":"617.39"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"618.96","1":"618.96"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"614.56","1":"614.56"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"617.59","1":"617.59"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"612.72","1":"612.72"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"614.79","1":"614.79"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"607.07","1":"607.07"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"611.50","1":"611.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"592.47","1":"592.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"607.93","1":"607.93"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"613.97","1":"613.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"614.94","1":"614.94"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"614.37","1":"614.37"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"615.98","1":"615.98"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"628.19","1":"628.19"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"596.79","1":"596.79"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"569.11","1":"569.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"565.96","1":"565.96"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"566.78","1":"566.78"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"564.86","1":"564.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"563.81","1":"563.81"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"569.87","1":"569.87"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"575.19","1":"575.19"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"565.32","1":"565.32"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"568.10","1":"568.10"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"562.84","1":"562.84"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"563.00","1":"563.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"564.55","1":"564.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"563.98","1":"563.98"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"563.66","1":"563.66"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"551.81","1":"551.81"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"561.71","1":"561.71"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"562.66","1":"562.66"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"564.59","1":"564.59"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"566.42","1":"566.42"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"594.74","1":"594.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"617.92","1":"617.92"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"611.37","1":"611.37"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"615.72","1":"615.72"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"624.51","1":"624.51"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"618.96","1":"618.96"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"615.13","1":"615.13"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"612.63","1":"612.63"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"609.42","1":"609.42"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"610.00","1":"610.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"600.39","1":"600.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"609.61","1":"609.61"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"603.87","1":"603.87"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"609.96","1":"609.96"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"608.32","1":"608.32"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"615.19","1":"615.19"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"618.92","1":"618.92"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"632.11","1":"632.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"638.95","1":"638.95"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"631.59","1":"631.59"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"638.83","1":"638.83"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"647.04","1":"647.04"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"641.70","1":"641.70"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"640.48","1":"640.48"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"647.12","1":"647.12"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"650.56","1":"650.56"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"657.18","1":"657.18"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"690.03","1":"690.03"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"685.71","1":"685.71"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"705.52","1":"705.52"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"707.34","1":"707.34"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"698.12","1":"698.12"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"703.82","1":"703.82"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"696.26","1":"696.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"696.87","1":"696.87"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"696.06","1":"696.06"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"692.87","1":"692.87"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"690.83","1":"690.83"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"683.89","1":"683.89"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"696.09","1":"696.09"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"684.19","1":"684.19"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"677.32","1":"677.32"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"689.58","1":"689.58"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"684.07","1":"684.07"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"674.91","1":"674.91"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"665.99","1":"665.99"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"679.33","1":"679.33"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"677.38","1":"677.38"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"669.38","1":"669.38"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"667.73","1":"667.73"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"681.03","1":"681.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"684.13","1":"684.13"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"686.45","1":"686.45"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"689.33","1":"689.33"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"685.56","1":"685.56"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"653.58","1":"653.58"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"660.49","1":"660.49"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"661.19","1":"661.19"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"658.86","1":"658.86"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"650.77","1":"650.77"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"642.79","1":"642.79"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"674.61","1":"674.61"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"671.01","1":"671.01"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"668.46","1":"668.46"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"662.13","1":"662.13"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"654.75","1":"654.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"649.60","1":"649.60"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"666.61","1":"666.61"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"678.72","1":"678.72"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"673.74","1":"673.74"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"683.57","1":"683.57"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"685.36","1":"685.36"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"680.07","1":"680.07"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"680.30","1":"680.30"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"685.92","1":"685.92"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"679.44","1":"679.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"685.36","1":"685.36"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"693.39","1":"693.39"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"684.76","1":"684.76"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"671.24","1":"671.24"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"662.49","1":"662.49"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"647.95","1":"647.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"640.26","1":"640.26"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"648.15","1":"648.15"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"662.95","1":"662.95"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"673.66","1":"673.66"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"671.79","1":"671.79"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"669.67","1":"669.67"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"662.76","1":"662.76"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"645.74","1":"645.74"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"642.65","1":"642.65"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"642.63","1":"642.63"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"621.66","1":"621.66"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"629.59","1":"629.59"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"635.70","1":"635.70"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"633.85","1":"633.85"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"636.06","1":"636.06"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"635.30","1":"635.30"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"627.50","1":"627.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"634.85","1":"634.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"646.32","1":"646.32"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"630.50","1":"630.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"617.38","1":"617.38"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"639.26","1":"639.26"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"662.50","1":"662.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"666.73","1":"666.73"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"670.72","1":"670.72"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"662.26","1":"662.26"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"659.84","1":"659.84"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"653.40","1":"653.40"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"650.95","1":"650.95"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"653.64","1":"653.64"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"656.95","1":"656.95"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"658.66","1":"658.66"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"644.80","1":"644.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"641.14","1":"641.14"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"640.01","1":"640.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"635.03","1":"635.03"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"638.79","1":"638.79"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"638.23","1":"638.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"632.12","1":"632.12"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"635.77","1":"635.77"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"640.74","1":"640.74"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"649.09","1":"649.09"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"642.84","1":"642.84"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"640.18","1":"640.18"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"643.26","1":"643.26"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"648.42","1":"648.42"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"647.72","1":"647.72"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"639.04","1":"639.04"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"639.51","1":"639.51"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"635.73","1":"635.73"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"638.07","1":"638.07"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"639.32","1":"639.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"647.74","1":"647.74"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"654.07","1":"654.07"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"659.20","1":"659.20"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"520.09","1":"520.09"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"523.37","1":"523.37"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"532.33","1":"532.33"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"536.03","1":"536.03"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"547.34","1":"547.34"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"545.69","1":"545.69"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"538.69","1":"538.69"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"549.18","1":"549.18"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"548.06","1":"548.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"558.26","1":"558.26"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"552.66","1":"552.66"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"549.73","1":"549.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"540.54","1":"540.54"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"519.56","1":"519.56"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"544.59","1":"544.59"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"549.47","1":"549.47"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"538.76","1":"538.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"523.29","1":"523.29"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"523.56","1":"523.56"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"539.23","1":"539.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"550.11","1":"550.11"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"543.87","1":"543.87"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"542.08","1":"542.08"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"536.18","1":"536.18"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"535.50","1":"535.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"555.38","1":"555.38"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"547.12","1":"547.12"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"554.82","1":"554.82"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"550.01","1":"550.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"545.32","1":"545.32"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"544.47","1":"544.47"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"540.82","1":"540.82"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"533.50","1":"533.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"523.80","1":"523.80"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"522.74","1":"522.74"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"534.13","1":"534.13"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"530.27","1":"530.27"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"526.40","1":"526.40"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"531.39","1":"531.39"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"531.80","1":"531.80"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"505.21","1":"505.21"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"507.07","1":"507.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"523.35","1":"523.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"519.64","1":"519.64"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"515.43","1":"515.43"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"491.90","1":"491.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"480.48","1":"480.48"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"481.00","1":"481.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"489.18","1":"489.18"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"486.68","1":"486.68"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"481.54","1":"481.54"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"486.00","1":"486.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"480.88","1":"480.88"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"490.66","1":"490.66"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"485.54","1":"485.54"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"471.99","1":"471.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"463.07","1":"463.07"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"482.70","1":"482.70"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"475.63","1":"475.63"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"470.72","1":"470.72"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"461.33","1":"461.33"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"465.29","1":"465.29"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"462.71","1":"462.71"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"450.02","1":"450.02"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"438.34","1":"438.34"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"438.68","1":"438.68"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"429.97","1":"429.97"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"429.11","1":"429.11"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"419.16","1":"419.16"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"420.55","1":"420.55"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"415.24","1":"415.24"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"424.82","1":"424.82"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"445.09","1":"445.09"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"430.29","1":"430.29"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"430.25","1":"430.25"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"430.09","1":"430.09"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"441.88","1":"441.88"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"453.97","1":"453.97"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"468.80","1":"468.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"477.87","1":"477.87"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"482.24","1":"482.24"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"477.68","1":"477.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"480.83","1":"480.83"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"471.92","1":"471.92"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"467.88","1":"467.88"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"468.57","1":"468.57"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"477.54","1":"477.54"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"479.27","1":"479.27"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"477.40","1":"477.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"475.43","1":"475.43"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"472.59","1":"472.59"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"470.63","1":"470.63"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"468.48","1":"468.48"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"466.31","1":"466.31"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"472.47","1":"472.47"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"470.41","1":"470.41"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"480.09","1":"480.09"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"477.07","1":"477.07"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"478.19","1":"478.19"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"468.55","1":"468.55"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"462.19","1":"462.19"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"473.21","1":"473.21"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"471.11","1":"471.11"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"475.49","1":"475.49"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"474.39","1":"474.39"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"476.50","1":"476.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"472.16","1":"472.16"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"481.50","1":"481.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"481.71","1":"481.71"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"481.88","1":"481.88"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"482.12","1":"482.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"472.15","1":"472.15"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"469.22","1":"469.22"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"470.71","1":"470.71"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"473.22","1":"473.22"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"474.20","1":"474.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"473.16","1":"473.16"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"474.37","1":"474.37"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"476.52","1":"476.52"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"470.39","1":"470.39"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"468.61","1":"468.61"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"449.62","1":"449.62"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"446.71","1":"446.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"445.36","1":"445.36"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"432.78","1":"432.78"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"435.35","1":"435.35"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"438.80","1":"438.80"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"437.72","1":"437.72"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"445.14","1":"445.14"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"453.26","1":"453.26"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"444.68","1":"444.68"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"446.66","1":"446.66"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"449.59","1":"449.59"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"445.35","1":"445.35"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"447.25","1":"447.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"445.07","1":"445.07"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"446.93","1":"446.93"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"456.59","1":"456.59"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"452.50","1":"452.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"452.92","1":"452.92"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"448.58","1":"448.58"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"451.35","1":"451.35"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"443.85","1":"443.85"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"446.06","1":"446.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"445.33","1":"445.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"442.90","1":"442.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"437.42","1":"437.42"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"440.91","1":"440.91"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"438.93","1":"438.93"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"444.16","1":"444.16"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"442.51","1":"442.51"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"440.98","1":"440.98"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"441.81","1":"441.81"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"438.81","1":"438.81"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"438.15","1":"438.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"429.77","1":"429.77"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"424.48","1":"424.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"423.26","1":"423.26"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"409.89","1":"409.89"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"399.23","1":"399.23"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"398.71","1":"398.71"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"392.04","1":"392.04"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"394.14","1":"394.14"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"385.19","1":"385.19"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"368.08","1":"368.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"377.88","1":"377.88"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"396.77","1":"396.77"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"416.60","1":"416.60"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"403.05","1":"403.05"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"400.53","1":"400.53"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"420.40","1":"420.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"441.42","1":"441.42"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"459.71","1":"459.71"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"446.58","1":"446.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"439.71","1":"439.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"420.64","1":"420.64"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"441.34","1":"441.34"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"444.85","1":"444.85"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"422.61","1":"422.61"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"408.01","1":"408.01"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"402.73","1":"402.73"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"403.46","1":"403.46"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"405.18","1":"405.18"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"409.93","1":"409.93"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"407.65","1":"407.65"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"401.78","1":"401.78"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"403.65","1":"403.65"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"410.66","1":"410.66"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"423.22","1":"423.22"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"410.83","1":"410.83"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"404.26","1":"404.26"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"409.89","1":"409.89"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"409.46","1":"409.46"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"405.89","1":"405.89"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"409.61","1":"409.61"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"415.31","1":"415.31"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"412.74","1":"412.74"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"410.58","1":"410.58"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"400.09","1":"400.09"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"395.05","1":"395.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"399.23","1":"399.23"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"399.48","1":"399.48"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"402.81","1":"402.81"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"398.40","1":"398.40"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"388.28","1":"388.28"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"377.76","1":"377.76"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"378.68","1":"378.68"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"378.85","1":"378.85"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"380.93","1":"380.93"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"389.69","1":"389.69"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"392.00","1":"392.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"388.39","1":"388.39"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"393.26","1":"393.26"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"391.96","1":"391.96"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"393.19","1":"393.19"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"399.51","1":"399.51"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"406.45","1":"406.45"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"409.55","1":"409.55"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"405.10","1":"405.10"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"398.97","1":"398.97"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"403.06","1":"403.06"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"388.59","1":"388.59"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"369.35","1":"369.35"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"363.60","1":"363.60"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"348.66","1":"348.66"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"353.38","1":"353.38"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"369.92","1":"369.92"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"373.30","1":"373.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"391.96","1":"391.96"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"385.17","1":"385.17"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"371.58","1":"371.58"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"370.54","1":"370.54"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"379.40","1":"379.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"374.36","1":"374.36"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"368.74","1":"368.74"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"371.24","1":"371.24"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"372.99","1":"372.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"382.54","1":"382.54"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"352.30","1":"352.30"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"353.19","1":"353.19"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"357.85","1":"357.85"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"359.26","1":"359.26"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"357.58","1":"357.58"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"375.06","1":"375.06"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"377.52","1":"377.52"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"363.77","1":"363.77"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"368.77","1":"368.77"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"367.62","1":"367.62"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"367.51","1":"367.51"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"367.27","1":"367.27"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"366.93","1":"366.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"366.98","1":"366.98"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"374.98","1":"374.98"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"379.90","1":"379.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"374.41","1":"374.41"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"370.08","1":"370.08"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"367.01","1":"367.01"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"366.85","1":"366.85"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"372.92","1":"372.92"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"376.77","1":"376.77"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"381.37","1":"381.37"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"389.01","1":"389.01"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"395.93","1":"395.93"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"391.60","1":"391.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"383.47","1":"383.47"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"379.76","1":"379.76"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"373.41","1":"373.41"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"375.92","1":"375.92"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"370.01","1":"370.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"368.52","1":"368.52"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"377.97","1":"377.97"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"389.32","1":"389.32"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"389.83","1":"389.83"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"390.11","1":"390.11"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"391.51","1":"391.51"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"388.19","1":"388.19"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"392.05","1":"392.05"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"389.69","1":"389.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"399.73","1":"399.73"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"398.33","1":"398.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"395.00","1":"395.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"404.00","1":"404.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"406.83","1":"406.83"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"418.57","1":"418.57"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"411.66","1":"411.66"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"419.24","1":"419.24"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"415.94","1":"415.94"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"413.18","1":"413.18"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"423.01","1":"423.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"419.03","1":"419.03"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"409.41","1":"409.41"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"399.51","1":"399.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"409.68","1":"409.68"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"413.29","1":"413.29"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"410.48","1":"410.48"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"410.14","1":"410.14"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"415.84","1":"415.84"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"421.50","1":"421.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"414.81","1":"414.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"415.47","1":"415.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"415.53","1":"415.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"424.48","1":"424.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"428.20","1":"428.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"430.31","1":"430.31"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"439.73","1":"439.73"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"439.90","1":"439.90"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"439.33","1":"439.33"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"440.67","1":"440.67"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"454.91","1":"454.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"464.03","1":"464.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"461.00","1":"461.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"447.53","1":"447.53"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"453.52","1":"453.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"445.94","1":"445.94"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"450.08","1":"450.08"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"453.05","1":"453.05"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"453.40","1":"453.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"449.73","1":"449.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"446.72","1":"446.72"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"462.23","1":"462.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"461.84","1":"461.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"473.43","1":"473.43"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"468.16","1":"468.16"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"467.26","1":"467.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"460.86","1":"460.86"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"469.47","1":"469.47"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"468.44","1":"468.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"467.40","1":"467.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"465.02","1":"465.02"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"460.86","1":"460.86"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"456.70","1":"456.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"457.91","1":"457.91"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"455.01","1":"455.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"457.79","1":"457.79"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"453.68","1":"453.68"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"453.95","1":"453.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"446.62","1":"446.62"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"438.09","1":"438.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"434.87","1":"434.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"434.17","1":"434.17"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"430.08","1":"430.08"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"424.34","1":"424.34"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"408.79","1":"408.79"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"408.80","1":"408.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"413.75","1":"413.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"409.06","1":"409.06"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"400.05","1":"400.05"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"409.54","1":"409.54"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"413.27","1":"413.27"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"409.99","1":"409.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"403.25","1":"403.25"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"404.94","1":"404.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"405.02","1":"405.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"406.81","1":"406.81"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"405.67","1":"405.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"403.11","1":"403.11"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"395.66","1":"395.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"395.00","1":"395.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"391.06","1":"391.06"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"380.15","1":"380.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.18","1":"369.18"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"380.19","1":"380.19"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"385.22","1":"385.22"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"378.45","1":"378.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"386.91","1":"386.91"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"367.88","1":"367.88"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"342.13","1":"342.13"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"320.84","1":"320.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"297.88","1":"297.88"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"280.73","1":"280.73"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"289.81","1":"289.81"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"268.24","1":"268.24"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"260.65","1":"260.65"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"241.11","1":"241.11"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"242.74","1":"242.74"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"260.94","1":"260.94"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"242.92","1":"242.92"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"251.16","1":"251.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"248.89","1":"248.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"257.67","1":"257.67"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"254.84","1":"254.84"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"262.21","1":"262.21"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"260.03","1":"260.03"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"279.31","1":"279.31"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"299.57","1":"299.57"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"294.13","1":"294.13"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"298.58","1":"298.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"290.57","1":"290.57"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"300.86","1":"300.86"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"295.68","1":"295.68"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"290.35","1":"290.35"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"290.95","1":"290.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"280.96","1":"280.96"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"279.29","1":"279.29"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"288.02","1":"288.02"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"286.25","1":"286.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"266.23","1":"266.23"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"263.99","1":"263.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"281.83","1":"281.83"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"285.64","1":"285.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"279.65","1":"279.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"278.00","1":"278.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"295.56","1":"295.56"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"317.72","1":"317.72"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"320.23","1":"320.23"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"326.66","1":"326.66"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"321.59","1":"321.59"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"312.99","1":"312.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"314.39","1":"314.39"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"311.36","1":"311.36"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"310.73","1":"310.73"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"310.17","1":"310.17"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"309.95","1":"309.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"320.12","1":"320.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"321.92","1":"321.92"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"326.13","1":"326.13"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"320.41","1":"320.41"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"323.11","1":"323.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"318.80","1":"318.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"317.02","1":"317.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"323.80","1":"323.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"333.90","1":"333.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"338.33","1":"338.33"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"332.69","1":"332.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"340.02","1":"340.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"357.79","1":"357.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"354.70","1":"354.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"354.64","1":"354.64"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"352.02","1":"352.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"344.94","1":"344.94"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"338.11","1":"338.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"344.30","1":"344.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"342.21","1":"342.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"341.50","1":"341.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"345.30","1":"345.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"352.08","1":"352.08"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"354.43","1":"354.43"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"351.59","1":"351.59"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"349.46","1":"349.46"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"352.85","1":"352.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"351.86","1":"351.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"350.63","1":"350.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"356.63","1":"356.63"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"355.33","1":"355.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"354.39","1":"354.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"357.11","1":"357.11"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"356.27","1":"356.27"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"357.96","1":"357.96"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"367.28","1":"367.28"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"365.04","1":"365.04"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"370.42","1":"370.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"385.50","1":"385.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"388.92","1":"388.92"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"390.99","1":"390.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"391.90","1":"391.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"392.48","1":"392.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"392.09","1":"392.09"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"395.66","1":"395.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"395.76","1":"395.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"391.89","1":"391.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"393.20","1":"393.20"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"394.71","1":"394.71"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"399.76","1":"399.76"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"407.35","1":"407.35"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"405.27","1":"405.27"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"400.07","1":"400.07"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"407.18","1":"407.18"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"414.06","1":"414.06"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"408.86","1":"408.86"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"403.43","1":"403.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"412.55","1":"412.55"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"409.18","1":"409.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"410.67","1":"410.67"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"410.95","1":"410.95"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"413.03","1":"413.03"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"418.81","1":"418.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"421.43","1":"421.43"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"421.86","1":"421.86"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"415.21","1":"415.21"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"423.14","1":"423.14"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"437.08","1":"437.08"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"433.08","1":"433.08"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"434.48","1":"434.48"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"427.94","1":"427.94"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"429.38","1":"429.38"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"430.43","1":"430.43"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"427.55","1":"427.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"427.87","1":"427.87"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"420.61","1":"420.61"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"420.54","1":"420.54"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"420.72","1":"420.72"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"423.20","1":"423.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"423.30","1":"423.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"424.68","1":"424.68"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"425.87","1":"425.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"424.03","1":"424.03"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"428.88","1":"428.88"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"433.95","1":"433.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"432.78","1":"432.78"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"428.50","1":"428.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"425.77","1":"425.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"424.10","1":"424.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"425.02","1":"425.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"424.24","1":"424.24"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"425.22","1":"425.22"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"421.33","1":"421.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"421.64","1":"421.64"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"410.31","1":"410.31"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"399.69","1":"399.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"397.58","1":"397.58"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"397.70","1":"397.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"407.58","1":"407.58"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"384.98","1":"384.98"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"382.34","1":"382.34"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"379.02","1":"379.02"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"370.53","1":"370.53"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"368.07","1":"368.07"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"364.97","1":"364.97"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"363.13","1":"363.13"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"366.61","1":"366.61"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"364.10","1":"364.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"357.15","1":"357.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"356.26","1":"356.26"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"354.48","1":"354.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"348.58","1":"348.58"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"340.82","1":"340.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"318.57","1":"318.57"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"315.65","1":"315.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"339.31","1":"339.31"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"339.36","1":"339.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"353.37","1":"353.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"349.17","1":"349.17"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"349.65","1":"349.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"366.63","1":"366.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"375.24","1":"375.24"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"367.95","1":"367.95"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"356.81","1":"356.81"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"356.29","1":"356.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"363.69","1":"363.69"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"358.96","1":"358.96"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"360.64","1":"360.64"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"359.28","1":"359.28"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"360.89","1":"360.89"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"368.82","1":"368.82"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"391.68","1":"391.68"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"397.99","1":"397.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"392.41","1":"392.41"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"396.07","1":"396.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"398.93","1":"398.93"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"400.32","1":"400.32"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"401.61","1":"401.61"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"403.79","1":"403.79"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"404.05","1":"404.05"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"400.23","1":"400.23"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"402.79","1":"402.79"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"400.47","1":"400.47"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"408.54","1":"408.54"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"412.65","1":"412.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"411.71","1":"411.71"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"413.69","1":"413.69"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"416.73","1":"416.73"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"419.32","1":"419.32"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"408.78","1":"408.78"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"406.65","1":"406.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"403.34","1":"403.34"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"402.64","1":"402.64"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"398.18","1":"398.18"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"388.09","1":"388.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"396.42","1":"396.42"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"395.41","1":"395.41"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"403.34","1":"403.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"409.00","1":"409.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"404.90","1":"404.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"420.98","1":"420.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"425.75","1":"425.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"425.62","1":"425.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"426.56","1":"426.56"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"429.50","1":"429.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"431.79","1":"431.79"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"427.27","1":"427.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"428.28","1":"428.28"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"419.03","1":"419.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"414.11","1":"414.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"408.92","1":"408.92"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"410.49","1":"410.49"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"408.38","1":"408.38"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"408.35","1":"408.35"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"414.05","1":"414.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"414.63","1":"414.63"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"410.79","1":"410.79"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"407.03","1":"407.03"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"407.72","1":"407.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"419.81","1":"419.81"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"428.94","1":"428.94"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"426.00","1":"426.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"415.74","1":"415.74"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"423.11","1":"423.11"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"417.89","1":"417.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"412.39","1":"412.39"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"400.51","1":"400.51"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"409.12","1":"409.12"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"406.11","1":"406.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"406.42","1":"406.42"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"402.31","1":"402.31"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"398.67","1":"398.67"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"394.76","1":"394.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"398.45","1":"398.45"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"395.50","1":"395.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"400.09","1":"400.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"400.19","1":"400.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"399.49","1":"399.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"396.65","1":"396.65"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"394.47","1":"394.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"389.37","1":"389.37"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"404.57","1":"404.57"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"407.82","1":"407.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"399.82","1":"399.82"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"392.82","1":"392.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"387.32","1":"387.32"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"393.61","1":"393.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"397.80","1":"397.80"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"395.57","1":"395.57"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"399.33","1":"399.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"392.69","1":"392.69"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"391.71","1":"391.71"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"391.82","1":"391.82"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"387.29","1":"387.29"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"385.39","1":"385.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"382.59","1":"382.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"375.88","1":"375.88"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"373.17","1":"373.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"379.89","1":"379.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"379.20","1":"379.20"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"371.87","1":"371.87"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"367.03","1":"367.03"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"370.96","1":"370.96"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"362.95","1":"362.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"366.99","1":"366.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"376.35","1":"376.35"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"378.19","1":"378.19"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"379.22","1":"379.22"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"376.27","1":"376.27"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"376.02","1":"376.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"376.47","1":"376.47"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"374.74","1":"374.74"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"372.89","1":"372.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"367.00","1":"367.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"360.94","1":"360.94"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"359.68","1":"359.68"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"365.95","1":"365.95"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"351.23","1":"351.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"355.06","1":"355.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"355.29","1":"355.29"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"353.78","1":"353.78"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"352.31","1":"352.31"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"354.84","1":"354.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"364.03","1":"364.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"360.06","1":"360.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"363.27","1":"363.27"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"369.87","1":"369.87"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"366.91","1":"366.91"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"365.01","1":"365.01"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"365.34","1":"365.34"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"367.00","1":"367.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"364.92","1":"364.92"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"365.35","1":"365.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"366.03","1":"366.03"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"367.44","1":"367.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"370.35","1":"370.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"377.09","1":"377.09"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"376.90","1":"376.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"376.74","1":"376.74"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"378.02","1":"378.02"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"377.25","1":"377.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"377.72","1":"377.72"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"377.10","1":"377.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"377.18","1":"377.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"379.94","1":"379.94"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"388.18","1":"388.18"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"384.40","1":"384.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"389.76","1":"389.76"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"394.39","1":"394.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"400.88","1":"400.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"400.49","1":"400.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"402.00","1":"402.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"401.19","1":"401.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"401.27","1":"401.27"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"396.04","1":"396.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"394.41","1":"394.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"393.37","1":"393.37"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"393.86","1":"393.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"397.66","1":"397.66"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"398.57","1":"398.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"398.14","1":"398.14"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"401.81","1":"401.81"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"395.54","1":"395.54"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"396.77","1":"396.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"393.58","1":"393.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"392.56","1":"392.56"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"392.45","1":"392.45"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"395.36","1":"395.36"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"394.98","1":"394.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"388.68","1":"388.68"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"387.05","1":"387.05"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"385.83","1":"385.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"382.04","1":"382.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"382.11","1":"382.11"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"382.76","1":"382.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"382.15","1":"382.15"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"380.47","1":"380.47"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"386.02","1":"386.02"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"391.33","1":"391.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"390.56","1":"390.56"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"389.89","1":"389.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"390.73","1":"390.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"391.43","1":"391.43"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"395.30","1":"395.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"395.67","1":"395.67"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"392.61","1":"392.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"394.35","1":"394.35"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"394.62","1":"394.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"392.79","1":"392.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"396.79","1":"396.79"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"397.43","1":"397.43"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"396.01","1":"396.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"396.42","1":"396.42"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"394.06","1":"394.06"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"395.52","1":"395.52"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"390.95","1":"390.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"388.94","1":"388.94"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"388.93","1":"388.93"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"388.72","1":"388.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"386.50","1":"386.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"382.30","1":"382.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"381.46","1":"381.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"388.27","1":"388.27"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"389.96","1":"389.96"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"389.55","1":"389.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"355.28","1":"355.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"355.20","1":"355.20"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"355.83","1":"355.83"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"356.01","1":"356.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"356.98","1":"356.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"357.49","1":"357.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"354.80","1":"354.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"355.75","1":"355.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"357.70","1":"357.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"357.88","1":"357.88"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"368.50","1":"368.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"367.26","1":"367.26"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"375.35","1":"375.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"372.80","1":"372.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"368.77","1":"368.77"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"370.57","1":"370.57"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"370.30","1":"370.30"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"367.00","1":"367.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"355.15","1":"355.15"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"355.60","1":"355.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"370.20","1":"370.20"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"375.99","1":"375.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"380.05","1":"380.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"385.51","1":"385.51"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"382.77","1":"382.77"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"384.50","1":"384.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"378.00","1":"378.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"381.11","1":"381.11"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"380.01","1":"380.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"382.75","1":"382.75"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"381.80","1":"381.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"378.80","1":"378.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"376.69","1":"376.69"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"374.26","1":"374.26"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"374.50","1":"374.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"376.50","1":"376.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"380.76","1":"380.76"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"377.71","1":"377.71"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"371.56","1":"371.56"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"372.00","1":"372.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"372.64","1":"372.64"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"370.27","1":"370.27"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"369.02","1":"369.02"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"370.00","1":"370.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"362.61","1":"362.61"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"360.00","1":"360.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"354.00","1":"354.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"352.00","1":"352.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"348.00","1":"348.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"357.00","1":"357.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"343.65","1":"343.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"336.70","1":"336.70"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"345.09","1":"345.09"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"348.50","1":"348.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"348.50","1":"348.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"345.50","1":"345.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"344.80","1":"344.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"347.50","1":"347.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"350.11","1":"350.11"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"348.00","1":"348.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"345.36","1":"345.36"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"347.00","1":"347.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"346.00","1":"346.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"346.20","1":"346.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"346.01","1":"346.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"346.02","1":"346.02"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"346.50","1":"346.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"352.00","1":"352.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"350.01","1":"350.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"349.92","1":"349.92"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"357.62","1":"357.62"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"361.50","1":"361.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"366.05","1":"366.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"372.00","1":"372.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"384.00","1":"384.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"379.70","1":"379.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"382.50","1":"382.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"384.02","1":"384.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"385.50","1":"385.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"387.24","1":"387.24"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"396.00","1":"396.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"388.00","1":"388.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"388.80","1":"388.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"385.38","1":"385.38"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"391.76","1":"391.76"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"393.00","1":"393.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"392.75","1":"392.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"393.20","1":"393.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"395.66","1":"395.66"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"398.00","1":"398.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"396.00","1":"396.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"389.25","1":"389.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"391.25","1":"391.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"390.78","1":"390.78"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"392.83","1":"392.83"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"370.40","1":"370.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"366.49","1":"366.49"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"363.05","1":"363.05"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"363.55","1":"363.55"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"366.30","1":"366.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"367.99","1":"367.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"368.68","1":"368.68"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"369.00","1":"369.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"371.64","1":"371.64"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"368.62","1":"368.62"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"365.52","1":"365.52"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"367.00","1":"367.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"370.62","1":"370.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"371.67","1":"371.67"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"381.37","1":"381.37"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"394.50","1":"394.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"388.95","1":"388.95"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"389.15","1":"389.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"390.67","1":"390.67"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"393.60","1":"393.60"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"386.75","1":"386.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"388.00","1":"388.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"388.12","1":"388.12"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"383.01","1":"383.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"381.05","1":"381.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"379.50","1":"379.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"377.00","1":"377.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"374.79","1":"374.79"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"378.00","1":"378.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"374.49","1":"374.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"370.40","1":"370.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"373.60","1":"373.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"370.49","1":"370.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"374.10","1":"374.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"372.01","1":"372.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"371.79","1":"371.79"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"366.19","1":"366.19"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"370.32","1":"370.32"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"366.68","1":"366.68"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"375.01","1":"375.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"377.69","1":"377.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"376.60","1":"376.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"376.10","1":"376.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"378.29","1":"378.29"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"381.00","1":"381.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"385.37","1":"385.37"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"388.19","1":"388.19"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"385.50","1":"385.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"382.99","1":"382.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"387.01","1":"387.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"388.99","1":"388.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"381.96","1":"381.96"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"380.05","1":"380.05"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"378.25","1":"378.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"376.10","1":"376.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"372.00","1":"372.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"379.52","1":"379.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"376.00","1":"376.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"376.77","1":"376.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"387.89","1":"387.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"382.04","1":"382.04"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"383.85","1":"383.85"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"385.01","1":"385.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"382.37","1":"382.37"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"378.00","1":"378.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"380.50","1":"380.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"385.00","1":"385.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"386.00","1":"386.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"388.30","1":"388.30"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"392.65","1":"392.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"400.10","1":"400.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"396.74","1":"396.74"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"389.85","1":"389.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"388.26","1":"388.26"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"390.20","1":"390.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"395.09","1":"395.09"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"402.01","1":"402.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"405.60","1":"405.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"399.97","1":"399.97"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"406.16","1":"406.16"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"403.40","1":"403.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"411.11","1":"411.11"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"417.55","1":"417.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"416.38","1":"416.38"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"420.13","1":"420.13"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"414.62","1":"414.62"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"411.60","1":"411.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"389.60","1":"389.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"397.17","1":"397.17"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"402.00","1":"402.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"400.96","1":"400.96"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"405.81","1":"405.81"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"409.29","1":"409.29"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"404.15","1":"404.15"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"405.99","1":"405.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"400.12","1":"400.12"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"397.39","1":"397.39"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"396.47","1":"396.47"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"394.53","1":"394.53"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"394.27","1":"394.27"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"392.91","1":"392.91"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"381.38","1":"381.38"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"386.44","1":"386.44"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"373.78","1":"373.78"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"376.75","1":"376.75"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"375.88","1":"375.88"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"380.50","1":"380.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"379.21","1":"379.21"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"389.86","1":"389.86"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"390.49","1":"390.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"389.10","1":"389.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"390.81","1":"390.81"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"403.00","1":"403.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"402.00","1":"402.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"407.13","1":"407.13"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"406.90","1":"406.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"416.31","1":"416.31"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"421.00","1":"421.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"421.79","1":"421.79"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"418.00","1":"418.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"418.73","1":"418.73"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"419.25","1":"419.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"423.88","1":"423.88"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"427.27","1":"427.27"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"427.53","1":"427.53"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"425.78","1":"425.78"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"427.00","1":"427.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"422.99","1":"422.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"418.61","1":"418.61"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"418.58","1":"418.58"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"414.82","1":"414.82"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"416.32","1":"416.32"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"414.98","1":"414.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"414.50","1":"414.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"412.00","1":"412.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"420.62","1":"420.62"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"376.45","1":"376.45"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"374.50","1":"374.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"372.76","1":"372.76"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"370.00","1":"370.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"363.80","1":"363.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"366.09","1":"366.09"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"362.29","1":"362.29"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"352.81","1":"352.81"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"347.66","1":"347.66"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"348.47","1":"348.47"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"341.95","1":"341.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"345.84","1":"345.84"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"343.21","1":"343.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"343.69","1":"343.69"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"349.12","1":"349.12"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"349.75","1":"349.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"350.00","1":"350.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"352.10","1":"352.10"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"360.11","1":"360.11"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"357.02","1":"357.02"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"359.06","1":"359.06"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"357.20","1":"357.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"364.13","1":"364.13"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"364.01","1":"364.01"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"364.00","1":"364.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"363.70","1":"363.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"371.99","1":"371.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"374.00","1":"374.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"377.00","1":"377.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"377.41","1":"377.41"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"382.97","1":"382.97"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"384.00","1":"384.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"389.00","1":"389.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"383.44","1":"383.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"385.96","1":"385.96"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"396.57","1":"396.57"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"406.17","1":"406.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"411.00","1":"411.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"409.50","1":"409.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"412.49","1":"412.49"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"417.15","1":"417.15"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"418.46","1":"418.46"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"420.11","1":"420.11"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"413.08","1":"413.08"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"410.34","1":"410.34"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"411.20","1":"411.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"411.00","1":"411.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"414.61","1":"414.61"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"412.25","1":"412.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"414.62","1":"414.62"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"419.41","1":"419.41"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"415.67","1":"415.67"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"419.00","1":"419.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"409.90","1":"409.90"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"412.00","1":"412.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"420.35","1":"420.35"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"418.50","1":"418.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"415.11","1":"415.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"418.21","1":"418.21"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"417.99","1":"417.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"413.57","1":"413.57"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"414.94","1":"414.94"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"414.18","1":"414.18"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"413.99","1":"413.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"411.12","1":"411.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"403.00","1":"403.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"403.51","1":"403.51"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"402.00","1":"402.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"396.00","1":"396.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"394.60","1":"394.60"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"398.99","1":"398.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"399.00","1":"399.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"406.46","1":"406.46"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"415.00","1":"415.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"402.62","1":"402.62"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"403.56","1":"403.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"392.85","1":"392.85"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"410.02","1":"410.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"408.54","1":"408.54"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"411.67","1":"411.67"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"414.19","1":"414.19"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"413.80","1":"413.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"415.00","1":"415.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"411.76","1":"411.76"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"406.25","1":"406.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"407.21","1":"407.21"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"405.61","1":"405.61"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"396.21","1":"396.21"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"404.99","1":"404.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"403.05","1":"403.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"398.20","1":"398.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"403.81","1":"403.81"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"404.71","1":"404.71"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"406.88","1":"406.88"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"411.00","1":"411.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"407.06","1":"407.06"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"414.90","1":"414.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"412.00","1":"412.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"415.98","1":"415.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"420.99","1":"420.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"444.49","1":"444.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"439.00","1":"439.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"453.99","1":"453.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"450.03","1":"450.03"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"442.19","1":"442.19"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"440.01","1":"440.01"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"445.00","1":"445.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"446.05","1":"446.05"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"440.88","1":"440.88"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"434.54","1":"434.54"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"439.99","1":"439.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"438.00","1":"438.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"436.39","1":"436.39"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"439.27","1":"439.27"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"438.00","1":"438.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"443.50","1":"443.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"429.82","1":"429.82"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"425.60","1":"425.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"451.00","1":"451.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"448.89","1":"448.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"446.00","1":"446.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"443.00","1":"443.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"443.00","1":"443.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"421.05","1":"421.05"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"420.00","1":"420.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"424.01","1":"424.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"422.10","1":"422.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"415.15","1":"415.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"398.00","1":"398.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"398.99","1":"398.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"390.30","1":"390.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"394.00","1":"394.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"395.87","1":"395.87"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"391.53","1":"391.53"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"389.33","1":"389.33"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"392.84","1":"392.84"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"395.99","1":"395.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"396.10","1":"396.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"402.32","1":"402.32"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"397.95","1":"397.95"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"397.68","1":"397.68"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"399.70","1":"399.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"396.50","1":"396.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"396.10","1":"396.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"402.16","1":"402.16"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"399.99","1":"399.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"398.69","1":"398.69"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"399.87","1":"399.87"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"402.99","1":"402.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"401.50","1":"401.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"401.42","1":"401.42"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"407.69","1":"407.69"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"409.23","1":"409.23"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"406.66","1":"406.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"406.50","1":"406.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"402.50","1":"402.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"403.10","1":"403.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"404.00","1":"404.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"401.68","1":"401.68"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"400.01","1":"400.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"408.00","1":"408.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"407.90","1":"407.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"415.41","1":"415.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"427.08","1":"427.08"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"418.19","1":"418.19"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"415.52","1":"415.52"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"421.32","1":"421.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"418.82","1":"418.82"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"417.74","1":"417.74"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"423.54","1":"423.54"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"422.27","1":"422.27"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"425.80","1":"425.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"431.56","1":"431.56"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"434.01","1":"434.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"427.86","1":"427.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"424.19","1":"424.19"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"432.36","1":"432.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"435.49","1":"435.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"419.07","1":"419.07"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"417.73","1":"417.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"418.01","1":"418.01"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"417.27","1":"417.27"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"416.83","1":"416.83"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"416.50","1":"416.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"415.18","1":"415.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"408.46","1":"408.46"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"411.08","1":"411.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"406.99","1":"406.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"406.95","1":"406.95"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"408.64","1":"408.64"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"409.07","1":"409.07"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"401.77","1":"401.77"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"418.66","1":"418.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"407.22","1":"407.22"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"404.85","1":"404.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"411.72","1":"411.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"417.83","1":"417.83"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"420.97","1":"420.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"421.06","1":"421.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"423.65","1":"423.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"423.38","1":"423.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"418.22","1":"418.22"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"418.14","1":"418.14"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"427.99","1":"427.99"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"428.63","1":"428.63"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"432.15","1":"432.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"437.18","1":"437.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"435.24","1":"435.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"438.45","1":"438.45"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"437.12","1":"437.12"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"441.00","1":"441.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"442.42","1":"442.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"445.99","1":"445.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"445.88","1":"445.88"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"447.00","1":"447.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"444.74","1":"444.74"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"444.86","1":"444.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"442.13","1":"442.13"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"444.48","1":"444.48"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"445.09","1":"445.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"452.91","1":"452.91"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"455.50","1":"455.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"445.80","1":"445.80"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"453.61","1":"453.61"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"450.07","1":"450.07"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"443.93","1":"443.93"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"443.52","1":"443.52"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"442.10","1":"442.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"451.95","1":"451.95"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"451.44","1":"451.44"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"455.84","1":"455.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"450.81","1":"450.81"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"449.82","1":"449.82"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"435.90","1":"435.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"446.37","1":"446.37"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"448.80","1":"448.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"447.05","1":"447.05"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"449.13","1":"449.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"447.93","1":"447.93"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"442.41","1":"442.41"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"435.08","1":"435.08"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"432.55","1":"432.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"431.44","1":"431.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"433.57","1":"433.57"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"434.44","1":"434.44"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"435.99","1":"435.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"435.25","1":"435.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"436.04","1":"436.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"437.67","1":"437.67"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"439.05","1":"439.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"439.60","1":"439.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"439.66","1":"439.66"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"439.49","1":"439.49"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"389.76","1":"389.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"398.42","1":"398.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"398.46","1":"398.46"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"397.07","1":"397.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"391.15","1":"391.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"387.84","1":"387.84"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"390.99","1":"390.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"393.10","1":"393.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"394.00","1":"394.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"396.00","1":"396.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"397.97","1":"397.97"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"400.50","1":"400.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"399.61","1":"399.61"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"401.00","1":"401.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"400.59","1":"400.59"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"404.99","1":"404.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"404.78","1":"404.78"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"403.69","1":"403.69"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"402.97","1":"402.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"403.96","1":"403.96"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"404.43","1":"404.43"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"406.45","1":"406.45"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"415.02","1":"415.02"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"413.90","1":"413.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"409.93","1":"409.93"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"412.85","1":"412.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"412.37","1":"412.37"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"420.06","1":"420.06"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"422.96","1":"422.96"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"426.61","1":"426.61"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"425.85","1":"425.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"423.20","1":"423.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"425.42","1":"425.42"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"423.08","1":"423.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"421.33","1":"421.33"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"420.71","1":"420.71"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"425.29","1":"425.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"425.06","1":"425.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"426.53","1":"426.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"432.35","1":"432.35"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"431.57","1":"431.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"435.62","1":"435.62"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"434.86","1":"434.86"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"433.38","1":"433.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"435.62","1":"435.62"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"444.03","1":"444.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"444.98","1":"444.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"440.88","1":"440.88"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"441.91","1":"441.91"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"438.80","1":"438.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"443.39","1":"443.39"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"449.38","1":"449.38"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"450.36","1":"450.36"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"451.57","1":"451.57"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"448.71","1":"448.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"438.31","1":"438.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"437.28","1":"437.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"436.76","1":"436.76"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"430.54","1":"430.54"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"408.58","1":"408.58"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"415.54","1":"415.54"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"419.09","1":"419.09"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"421.94","1":"421.94"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"437.02","1":"437.02"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"432.74","1":"432.74"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"430.62","1":"430.62"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"433.79","1":"433.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"431.55","1":"431.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"430.48","1":"430.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"429.93","1":"429.93"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"428.50","1":"428.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"429.98","1":"429.98"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"429.66","1":"429.66"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"429.18","1":"429.18"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"430.06","1":"430.06"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"432.45","1":"432.45"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"437.68","1":"437.68"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"437.51","1":"437.51"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"438.40","1":"438.40"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"437.98","1":"437.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"439.98","1":"439.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"440.09","1":"440.09"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"437.82","1":"437.82"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"437.66","1":"437.66"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"435.71","1":"435.71"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"437.57","1":"437.57"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"438.17","1":"438.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"438.06","1":"438.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"434.57","1":"434.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"436.98","1":"436.98"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"435.24","1":"435.24"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"429.39","1":"429.39"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"430.33","1":"430.33"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"441.16","1":"441.16"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"416.38","1":"416.38"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"408.42","1":"408.42"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"405.10","1":"405.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"404.26","1":"404.26"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"406.95","1":"406.95"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"408.00","1":"408.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"409.77","1":"409.77"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"420.15","1":"420.15"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"419.10","1":"419.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"420.65","1":"420.65"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"426.55","1":"426.55"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"428.75","1":"428.75"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"428.73","1":"428.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"423.08","1":"423.08"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"426.86","1":"426.86"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"424.68","1":"424.68"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"425.00","1":"425.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"421.99","1":"421.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"420.51","1":"420.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"421.56","1":"421.56"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"419.40","1":"419.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"419.05","1":"419.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"425.12","1":"425.12"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"427.92","1":"427.92"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"427.56","1":"427.56"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"428.09","1":"428.09"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"430.00","1":"430.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"430.32","1":"430.32"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"430.94","1":"430.94"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"432.00","1":"432.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"432.07","1":"432.07"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"432.74","1":"432.74"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"433.90","1":"433.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"433.80","1":"433.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"435.18","1":"435.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"444.18","1":"444.18"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"448.12","1":"448.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"453.06","1":"453.06"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"452.30","1":"452.30"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"450.12","1":"450.12"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"450.07","1":"450.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"457.46","1":"457.46"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"456.79","1":"456.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"454.76","1":"454.76"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"459.48","1":"459.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"451.01","1":"451.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"446.57","1":"446.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"445.58","1":"445.58"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"447.28","1":"447.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"447.19","1":"447.19"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"448.37","1":"448.37"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"448.78","1":"448.78"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"447.44","1":"447.44"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"449.28","1":"449.28"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"449.71","1":"449.71"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"458.66","1":"458.66"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"493.06","1":"493.06"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"506.10","1":"506.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"501.29","1":"501.29"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"507.34","1":"507.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"507.53","1":"507.53"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"507.71","1":"507.71"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"497.14","1":"497.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"497.58","1":"497.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"494.74","1":"494.74"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"499.83","1":"499.83"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"497.90","1":"497.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"492.83","1":"492.83"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"491.59","1":"491.59"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"489.97","1":"489.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"492.95","1":"492.95"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"483.86","1":"483.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"479.41","1":"479.41"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"476.69","1":"476.69"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"475.97","1":"475.97"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"470.28","1":"470.28"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"461.31","1":"461.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"464.82","1":"464.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"481.67","1":"481.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"481.17","1":"481.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"492.91","1":"492.91"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"488.62","1":"488.62"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"485.55","1":"485.55"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"488.67","1":"488.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"489.78","1":"489.78"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"489.44","1":"489.44"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"489.94","1":"489.94"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"489.24","1":"489.24"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"494.46","1":"494.46"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"523.11","1":"523.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"521.88","1":"521.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"515.91","1":"515.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"524.55","1":"524.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"518.60","1":"518.60"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"519.42","1":"519.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"518.39","1":"518.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"540.70","1":"540.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"549.29","1":"549.29"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"549.50","1":"549.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"546.12","1":"546.12"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"547.37","1":"547.37"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"550.62","1":"550.62"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"553.37","1":"553.37"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"549.70","1":"549.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"575.08","1":"575.08"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"570.38","1":"570.38"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"559.22","1":"559.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"562.53","1":"562.53"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"566.82","1":"566.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"548.93","1":"548.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"553.22","1":"553.22"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"570.65","1":"570.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"570.68","1":"570.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"573.59","1":"573.59"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"581.38","1":"581.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"584.37","1":"584.37"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"595.94","1":"595.94"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"597.39","1":"597.39"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"598.15","1":"598.15"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"593.82","1":"593.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"593.61","1":"593.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"593.28","1":"593.28"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"594.36","1":"594.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"596.37","1":"596.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"592.81","1":"592.81"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"595.00","1":"595.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"593.75","1":"593.75"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"599.83","1":"599.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"600.37","1":"600.37"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"598.22","1":"598.22"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"587.93","1":"587.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"586.91","1":"586.91"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"582.78","1":"582.78"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"583.38","1":"583.38"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"589.01","1":"589.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"583.27","1":"583.27"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"585.40","1":"585.40"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"588.69","1":"588.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"587.70","1":"587.70"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"601.81","1":"601.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"611.38","1":"611.38"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"615.99","1":"615.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"619.25","1":"619.25"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"617.19","1":"617.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"618.57","1":"618.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"623.93","1":"623.93"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"623.40","1":"623.40"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"624.93","1":"624.93"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"617.37","1":"617.37"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"623.92","1":"623.92"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"630.91","1":"630.91"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"648.74","1":"648.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"677.93","1":"677.93"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"692.88","1":"692.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"607.26","1":"607.26"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"609.73","1":"609.73"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"608.20","1":"608.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"603.49","1":"603.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"610.61","1":"610.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"601.85","1":"601.85"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"587.74","1":"587.74"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"565.21","1":"565.21"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"559.00","1":"559.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"555.49","1":"555.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"551.03","1":"551.03"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"556.45","1":"556.45"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"555.41","1":"555.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"569.30","1":"569.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"572.17","1":"572.17"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"575.12","1":"575.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"573.28","1":"573.28"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"576.91","1":"576.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"576.00","1":"576.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"578.70","1":"578.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"578.31","1":"578.31"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"576.67","1":"576.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"580.05","1":"580.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"578.01","1":"578.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"571.33","1":"571.33"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"579.72","1":"579.72"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"577.83","1":"577.83"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"574.74","1":"574.74"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"579.89","1":"579.89"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"575.90","1":"575.90"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"572.98","1":"572.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"575.33","1":"575.33"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"574.41","1":"574.41"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"574.80","1":"574.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"556.99","1":"556.99"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"577.71","1":"577.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"579.29","1":"579.29"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"575.73","1":"575.73"}]}