{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"164.50","1":"164.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"168.00","1":"168.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"169.05","1":"169.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"169.80","1":"169.80"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"172.00","1":"172.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"171.25","1":"171.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"172.50","1":"172.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"176.85","1":"176.85"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"174.10","1":"174.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"174.90","1":"174.90"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"174.00","1":"174.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"175.10","1":"175.10"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"174.50","1":"174.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"173.00","1":"173.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"175.50","1":"175.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"175.00","1":"175.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"175.50","1":"175.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"174.15","1":"174.15"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"175.00","1":"175.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"176.00","1":"176.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"176.10","1":"176.10"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"175.15","1":"175.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"173.00","1":"173.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"175.00","1":"175.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"176.00","1":"176.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"176.50","1":"176.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"179.00","1":"179.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"179.25","1":"179.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"180.50","1":"180.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"179.00","1":"179.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"181.50","1":"181.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"181.55","1":"181.55"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"183.85","1":"183.85"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"185.50","1":"185.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"186.95","1":"186.95"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"189.00","1":"189.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"188.00","1":"188.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"201.00","1":"201.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"203.00","1":"203.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"202.00","1":"202.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"199.00","1":"199.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"199.00","1":"199.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"198.00","1":"198.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"197.50","1":"197.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"197.00","1":"197.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"199.50","1":"199.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"199.95","1":"199.95"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"200.25","1":"200.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"199.50","1":"199.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"201.50","1":"201.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"200.50","1":"200.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"200.05","1":"200.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"200.50","1":"200.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"200.50","1":"200.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"201.85","1":"201.85"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"201.00","1":"201.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"205.90","1":"205.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"207.05","1":"207.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"205.00","1":"205.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"205.95","1":"205.95"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"203.00","1":"203.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"208.75","1":"208.75"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"215.00","1":"215.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"212.00","1":"212.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"210.00","1":"210.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"214.00","1":"214.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"216.00","1":"216.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"210.00","1":"210.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"163.90","1":"163.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"165.00","1":"165.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"156.75","1":"156.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"148.95","1":"148.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"146.00","1":"146.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"138.70","1":"138.70"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"132.50","1":"132.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"142.40","1":"142.40"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"153.05","1":"153.05"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"159.90","1":"159.90"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"152.50","1":"152.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"158.00","1":"158.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"161.00","1":"161.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"154.00","1":"154.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"152.95","1":"152.95"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"150.00","1":"150.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"143.05","1":"143.05"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"142.00","1":"142.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"142.00","1":"142.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"146.05","1":"146.05"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"144.00","1":"144.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"148.00","1":"148.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"147.00","1":"147.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"145.05","1":"145.05"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"141.00","1":"141.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"135.25","1":"135.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"137.75","1":"137.75"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"141.00","1":"141.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"135.00","1":"135.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"136.50","1":"136.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"140.00","1":"140.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"140.50","1":"140.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"141.00","1":"141.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"135.00","1":"135.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"133.00","1":"133.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"138.00","1":"138.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"133.10","1":"133.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"134.00","1":"134.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"133.50","1":"133.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"128.05","1":"128.05"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"130.10","1":"130.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"128.00","1":"128.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"121.60","1":"121.60"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"125.00","1":"125.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"125.80","1":"125.80"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"129.90","1":"129.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"130.50","1":"130.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"129.85","1":"129.85"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"126.25","1":"126.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"126.20","1":"126.20"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"128.95","1":"128.95"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"129.95","1":"129.95"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"128.90","1":"128.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"125.50","1":"125.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"125.50","1":"125.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"126.75","1":"126.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"127.50","1":"127.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"123.50","1":"123.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"125.50","1":"125.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"126.90","1":"126.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"126.60","1":"126.60"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"125.50","1":"125.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"125.30","1":"125.30"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"126.90","1":"126.90"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"125.75","1":"125.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"125.90","1":"125.90"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"125.95","1":"125.95"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"124.95","1":"124.95"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"124.50","1":"124.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"124.00","1":"124.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"124.25","1":"124.25"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"125.45","1":"125.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"125.20","1":"125.20"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"123.75","1":"123.75"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"124.70","1":"124.70"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"124.00","1":"124.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"124.60","1":"124.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"124.50","1":"124.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"123.90","1":"123.90"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"123.90","1":"123.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"123.00","1":"123.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"123.00","1":"123.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"123.00","1":"123.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"126.00","1":"126.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"125.75","1":"125.75"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"125.30","1":"125.30"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"126.50","1":"126.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"126.00","1":"126.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"126.90","1":"126.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"130.70","1":"130.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"134.75","1":"134.75"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"141.45","1":"141.45"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"148.50","1":"148.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"155.90","1":"155.90"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"162.60","1":"162.60"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"154.50","1":"154.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"149.50","1":"149.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"153.00","1":"153.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"154.00","1":"154.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"152.20","1":"152.20"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"151.30","1":"151.30"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"150.00","1":"150.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"151.00","1":"151.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"151.00","1":"151.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"152.00","1":"152.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"159.60","1":"159.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"163.00","1":"163.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"161.50","1":"161.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"156.80","1":"156.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"156.30","1":"156.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"152.00","1":"152.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"152.00","1":"152.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"151.00","1":"151.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"153.50","1":"153.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"154.00","1":"154.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"152.90","1":"152.90"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"152.40","1":"152.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"152.00","1":"152.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"154.00","1":"154.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"154.50","1":"154.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"156.75","1":"156.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"164.55","1":"164.55"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"172.75","1":"172.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"181.35","1":"181.35"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"172.30","1":"172.30"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"176.40","1":"176.40"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"170.00","1":"170.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"168.00","1":"168.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"172.50","1":"172.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"172.50","1":"172.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"170.00","1":"170.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"170.00","1":"170.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"169.95","1":"169.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"170.00","1":"170.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"172.00","1":"172.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"173.00","1":"173.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"174.00","1":"174.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"173.50","1":"173.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"174.50","1":"174.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"182.00","1":"182.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"184.50","1":"184.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"182.00","1":"182.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"184.00","1":"184.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"183.05","1":"183.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"185.50","1":"185.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"183.00","1":"183.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"183.50","1":"183.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"182.80","1":"182.80"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"181.80","1":"181.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"182.25","1":"182.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"183.15","1":"183.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"192.30","1":"192.30"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"196.00","1":"196.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"195.75","1":"195.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"195.50","1":"195.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"200.25","1":"200.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"201.00","1":"201.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"203.00","1":"203.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"204.00","1":"204.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"203.95","1":"203.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"204.10","1":"204.10"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"205.75","1":"205.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"205.10","1":"205.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"206.75","1":"206.75"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"208.00","1":"208.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"207.50","1":"207.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"207.00","1":"207.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"207.00","1":"207.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"209.25","1":"209.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"219.70","1":"219.70"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"226.00","1":"226.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"226.60","1":"226.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"226.10","1":"226.10"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"225.50","1":"225.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"223.80","1":"223.80"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"224.95","1":"224.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"222.80","1":"222.80"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"223.75","1":"223.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"222.50","1":"222.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"221.90","1":"221.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"223.00","1":"223.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"220.00","1":"220.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"217.05","1":"217.05"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"217.50","1":"217.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"217.50","1":"217.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"226.00","1":"226.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"223.00","1":"223.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"235.20","1":"235.20"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"235.50","1":"235.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"230.50","1":"230.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"231.00","1":"231.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"229.00","1":"229.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"229.00","1":"229.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"233.25","1":"233.25"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"230.10","1":"230.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"229.50","1":"229.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"230.50","1":"230.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"230.00","1":"230.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"228.70","1":"228.70"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"228.00","1":"228.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"224.10","1":"224.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"224.00","1":"224.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"218.80","1":"218.80"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"220.00","1":"220.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"215.10","1":"215.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"215.00","1":"215.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"213.30","1":"213.30"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"214.90","1":"214.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"219.50","1":"219.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"180.00","1":"180.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"174.00","1":"174.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"175.00","1":"175.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"177.00","1":"177.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"179.40","1":"179.40"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"178.00","1":"178.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"179.00","1":"179.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"179.00","1":"179.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"180.50","1":"180.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"178.10","1":"178.10"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"182.50","1":"182.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"180.35","1":"180.35"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"181.00","1":"181.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"181.00","1":"181.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"180.05","1":"180.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"179.05","1":"179.05"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"180.30","1":"180.30"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"180.00","1":"180.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"178.80","1":"178.80"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"180.00","1":"180.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"178.90","1":"178.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"180.00","1":"180.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"177.00","1":"177.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"175.75","1":"175.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"175.90","1":"175.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"176.75","1":"176.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"171.00","1":"171.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"173.00","1":"173.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"175.00","1":"175.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"172.60","1":"172.60"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"171.00","1":"171.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"168.50","1":"168.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"168.00","1":"168.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"167.20","1":"167.20"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"166.50","1":"166.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"166.50","1":"166.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"160.50","1":"160.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"158.10","1":"158.10"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"163.85","1":"163.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"162.25","1":"162.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"162.60","1":"162.60"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"165.00","1":"165.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"163.50","1":"163.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"164.00","1":"164.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"162.50","1":"162.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"152.50","1":"152.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"157.50","1":"157.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"161.50","1":"161.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"165.00","1":"165.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"164.00","1":"164.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"168.00","1":"168.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"163.40","1":"163.40"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"161.90","1":"161.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"159.00","1":"159.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"154.00","1":"154.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"161.70","1":"161.70"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"165.50","1":"165.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"164.60","1":"164.60"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"159.00","1":"159.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"152.00","1":"152.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"162.00","1":"162.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"154.10","1":"154.10"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"158.50","1":"158.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"155.25","1":"155.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"157.50","1":"157.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"156.00","1":"156.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"157.00","1":"157.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"157.40","1":"157.40"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"165.25","1":"165.25"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"173.50","1":"173.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"182.15","1":"182.15"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"191.25","1":"191.25"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"198.00","1":"198.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"188.20","1":"188.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"184.00","1":"184.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"185.50","1":"185.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"183.50","1":"183.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"183.90","1":"183.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"180.00","1":"180.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"180.95","1":"180.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"150.00","1":"150.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"149.00","1":"149.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"149.00","1":"149.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"148.95","1":"148.95"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"148.45","1":"148.45"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"146.50","1":"146.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"147.00","1":"147.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"145.15","1":"145.15"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"145.00","1":"145.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"145.50","1":"145.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"143.10","1":"143.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"140.00","1":"140.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"142.50","1":"142.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"142.75","1":"142.75"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"143.50","1":"143.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"143.00","1":"143.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"141.00","1":"141.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"140.00","1":"140.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"138.00","1":"138.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"138.00","1":"138.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"137.30","1":"137.30"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"138.00","1":"138.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"139.00","1":"139.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"141.00","1":"141.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"141.45","1":"141.45"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"140.00","1":"140.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"137.50","1":"137.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"140.25","1":"140.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"139.00","1":"139.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"140.10","1":"140.10"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"140.25","1":"140.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"138.00","1":"138.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"138.50","1":"138.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"139.50","1":"139.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"140.00","1":"140.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"140.00","1":"140.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"139.10","1":"139.10"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"139.60","1":"139.60"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"139.00","1":"139.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"138.65","1":"138.65"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"138.90","1":"138.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"141.00","1":"141.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"140.80","1":"140.80"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"140.40","1":"140.40"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"140.00","1":"140.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"140.40","1":"140.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"140.15","1":"140.15"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"141.20","1":"141.20"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"141.50","1":"141.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"142.95","1":"142.95"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"143.00","1":"143.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"144.00","1":"144.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"141.25","1":"141.25"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"141.00","1":"141.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"141.60","1":"141.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"142.50","1":"142.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"142.50","1":"142.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"141.25","1":"141.25"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"140.75","1":"140.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"140.50","1":"140.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"140.90","1":"140.90"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"141.00","1":"141.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"140.10","1":"140.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"141.40","1":"141.40"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"140.90","1":"140.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"141.00","1":"141.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"141.40","1":"141.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"141.75","1":"141.75"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"141.75","1":"141.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"142.50","1":"142.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"143.50","1":"143.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"143.90","1":"143.90"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"144.00","1":"144.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"143.00","1":"143.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"143.95","1":"143.95"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"150.90","1":"150.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"158.40","1":"158.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"166.30","1":"166.30"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"172.00","1":"172.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"163.40","1":"163.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"161.90","1":"161.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"163.25","1":"163.25"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"160.40","1":"160.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"152.40","1":"152.40"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"153.00","1":"153.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"153.45","1":"153.45"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"153.00","1":"153.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"151.00","1":"151.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"153.75","1":"153.75"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"153.00","1":"153.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"153.00","1":"153.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"153.25","1":"153.25"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"155.60","1":"155.60"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"157.00","1":"157.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"156.85","1":"156.85"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"156.45","1":"156.45"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"154.20","1":"154.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"151.95","1":"151.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"151.00","1":"151.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"152.90","1":"152.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"152.30","1":"152.30"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"154.85","1":"154.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"153.55","1":"153.55"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"154.70","1":"154.70"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"156.30","1":"156.30"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"156.00","1":"156.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"156.00","1":"156.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"158.00","1":"158.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"157.50","1":"157.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"157.50","1":"157.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"165.35","1":"165.35"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"170.10","1":"170.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"167.00","1":"167.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"165.00","1":"165.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"163.00","1":"163.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"156.75","1":"156.75"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"151.75","1":"151.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"148.00","1":"148.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"147.35","1":"147.35"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"148.10","1":"148.10"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"147.75","1":"147.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"148.00","1":"148.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"147.00","1":"147.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"147.95","1":"147.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"147.70","1":"147.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"148.65","1":"148.65"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"148.00","1":"148.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"150.50","1":"150.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"148.00","1":"148.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"145.60","1":"145.60"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"145.25","1":"145.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"146.80","1":"146.80"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"148.20","1":"148.20"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"147.25","1":"147.25"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"147.00","1":"147.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"146.05","1":"146.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"146.50","1":"146.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"142.05","1":"142.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"144.00","1":"144.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"144.50","1":"144.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"142.00","1":"142.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"142.00","1":"142.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"141.50","1":"141.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"142.50","1":"142.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"141.90","1":"141.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"141.95","1":"141.95"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"143.10","1":"143.10"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"144.00","1":"144.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"148.00","1":"148.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"147.30","1":"147.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"154.65","1":"154.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"155.00","1":"155.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"154.25","1":"154.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"153.50","1":"153.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"154.30","1":"154.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"151.50","1":"151.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"153.50","1":"153.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"152.75","1":"152.75"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"152.50","1":"152.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"152.10","1":"152.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"152.00","1":"152.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"152.40","1":"152.40"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"154.30","1":"154.30"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"152.00","1":"152.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"152.00","1":"152.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"153.00","1":"153.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"156.00","1":"156.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"156.00","1":"156.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"157.00","1":"157.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"164.85","1":"164.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"166.25","1":"166.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"167.10","1":"167.10"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"165.00","1":"165.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"164.50","1":"164.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"161.05","1":"161.05"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"162.10","1":"162.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"162.30","1":"162.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"161.00","1":"161.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"162.50","1":"162.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"162.50","1":"162.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"162.10","1":"162.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"161.00","1":"161.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"162.50","1":"162.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"163.50","1":"163.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"161.25","1":"161.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"162.20","1":"162.20"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"162.95","1":"162.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"163.75","1":"163.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"167.00","1":"167.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"168.50","1":"168.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"174.00","1":"174.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"182.70","1":"182.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"181.70","1":"181.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"181.45","1":"181.45"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"182.90","1":"182.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"179.50","1":"179.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"177.70","1":"177.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"176.70","1":"176.70"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"178.50","1":"178.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"181.00","1":"181.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"188.00","1":"188.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"185.50","1":"185.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"186.00","1":"186.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"185.00","1":"185.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"184.50","1":"184.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"181.10","1":"181.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"184.00","1":"184.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"184.50","1":"184.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"188.95","1":"188.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"185.00","1":"185.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"183.80","1":"183.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"189.00","1":"189.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"192.95","1":"192.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"190.00","1":"190.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"180.50","1":"180.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"163.40","1":"163.40"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"172.50","1":"172.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"168.50","1":"168.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"166.50","1":"166.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"166.50","1":"166.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"163.50","1":"163.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"164.70","1":"164.70"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"167.00","1":"167.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"169.85","1":"169.85"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"170.00","1":"170.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"167.00","1":"167.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"168.50","1":"168.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"173.00","1":"173.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"168.45","1":"168.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"162.50","1":"162.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"161.10","1":"161.10"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"157.20","1":"157.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"157.00","1":"157.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"155.00","1":"155.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"155.95","1":"155.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"155.10","1":"155.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"152.00","1":"152.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"147.80","1":"147.80"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"148.90","1":"148.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"149.80","1":"149.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"151.00","1":"151.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"151.90","1":"151.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"151.80","1":"151.80"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"153.00","1":"153.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"152.25","1":"152.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"151.25","1":"151.25"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"152.00","1":"152.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"153.60","1":"153.60"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"152.00","1":"152.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"155.00","1":"155.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"157.45","1":"157.45"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"158.50","1":"158.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"159.50","1":"159.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"161.15","1":"161.15"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"167.00","1":"167.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"167.00","1":"167.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"168.50","1":"168.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"176.90","1":"176.90"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"178.50","1":"178.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"180.00","1":"180.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"178.50","1":"178.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"179.20","1":"179.20"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"181.55","1":"181.55"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"180.50","1":"180.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"185.00","1":"185.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"187.50","1":"187.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"190.00","1":"190.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"195.00","1":"195.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"196.00","1":"196.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"196.00","1":"196.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"180.00","1":"180.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"183.00","1":"183.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"186.50","1":"186.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"192.50","1":"192.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"190.00","1":"190.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"188.50","1":"188.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"190.80","1":"190.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"187.00","1":"187.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"188.10","1":"188.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"189.95","1":"189.95"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"190.00","1":"190.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"188.05","1":"188.05"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"185.00","1":"185.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"175.75","1":"175.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"180.00","1":"180.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"182.25","1":"182.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"179.00","1":"179.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"182.95","1":"182.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"187.55","1":"187.55"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"184.00","1":"184.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"184.00","1":"184.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"184.00","1":"184.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"181.00","1":"181.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"188.00","1":"188.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"185.10","1":"185.10"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"188.00","1":"188.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"189.00","1":"189.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"198.45","1":"198.45"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"202.00","1":"202.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"206.90","1":"206.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"206.50","1":"206.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"210.25","1":"210.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"209.90","1":"209.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"212.00","1":"212.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"210.60","1":"210.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"212.90","1":"212.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"216.00","1":"216.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"216.55","1":"216.55"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"216.50","1":"216.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"216.50","1":"216.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"222.10","1":"222.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"229.90","1":"229.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"227.00","1":"227.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"229.00","1":"229.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"228.00","1":"228.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"227.50","1":"227.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"223.00","1":"223.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"211.85","1":"211.85"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"206.25","1":"206.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"215.25","1":"215.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"213.00","1":"213.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"208.50","1":"208.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"210.90","1":"210.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"211.50","1":"211.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"205.50","1":"205.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"203.00","1":"203.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"202.30","1":"202.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"202.90","1":"202.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"201.75","1":"201.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"202.05","1":"202.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"203.00","1":"203.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"204.00","1":"204.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"204.55","1":"204.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"197.00","1":"197.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"188.00","1":"188.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"191.00","1":"191.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"188.80","1":"188.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"190.55","1":"190.55"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"192.00","1":"192.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"195.05","1":"195.05"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"203.70","1":"203.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"208.00","1":"208.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"209.00","1":"209.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"204.00","1":"204.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"203.00","1":"203.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"203.25","1":"203.25"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"203.00","1":"203.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"200.85","1":"200.85"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"203.80","1":"203.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"202.00","1":"202.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"201.00","1":"201.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"200.75","1":"200.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"200.00","1":"200.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"198.00","1":"198.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"194.00","1":"194.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"194.00","1":"194.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"195.10","1":"195.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"192.00","1":"192.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"190.50","1":"190.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"184.00","1":"184.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"188.80","1":"188.80"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"187.90","1":"187.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"189.15","1":"189.15"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"187.15","1":"187.15"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"188.00","1":"188.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"187.00","1":"187.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"188.00","1":"188.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"188.00","1":"188.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"188.00","1":"188.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"186.60","1":"186.60"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"184.00","1":"184.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"183.90","1":"183.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"182.40","1":"182.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"181.25","1":"181.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"182.00","1":"182.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"182.00","1":"182.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"185.00","1":"185.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"185.00","1":"185.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"183.20","1":"183.20"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"183.00","1":"183.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"183.00","1":"183.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"183.50","1":"183.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"183.95","1":"183.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"184.50","1":"184.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"184.50","1":"184.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"183.50","1":"183.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"183.50","1":"183.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"182.00","1":"182.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"183.50","1":"183.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"182.00","1":"182.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"182.00","1":"182.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"181.20","1":"181.20"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"177.00","1":"177.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"172.20","1":"172.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"172.50","1":"172.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"170.00","1":"170.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"171.00","1":"171.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"172.00","1":"172.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"170.01","1":"170.01"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"174.00","1":"174.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"173.00","1":"173.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"169.00","1":"169.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"170.00","1":"170.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"168.00","1":"168.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"169.00","1":"169.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"167.10","1":"167.10"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"158.75","1":"158.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"153.20","1":"153.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"159.75","1":"159.75"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"155.00","1":"155.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"159.99","1":"159.99"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"160.00","1":"160.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"160.00","1":"160.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"161.50","1":"161.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"169.57","1":"169.57"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"173.50","1":"173.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"170.50","1":"170.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"166.50","1":"166.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"163.00","1":"163.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"164.05","1":"164.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"166.00","1":"166.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"166.10","1":"166.10"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"167.50","1":"167.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"166.01","1":"166.01"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"159.00","1":"159.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"162.00","1":"162.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"165.50","1":"165.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"181.00","1":"181.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"179.19","1":"179.19"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"177.40","1":"177.40"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"175.63","1":"175.63"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"173.88","1":"173.88"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"165.20","1":"165.20"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"156.94","1":"156.94"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"149.10","1":"149.10"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"147.10","1":"147.10"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"141.10","1":"141.10"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"148.15","1":"148.15"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"155.53","1":"155.53"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"153.99","1":"153.99"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"149.99","1":"149.99"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"142.50","1":"142.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"145.01","1":"145.01"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"137.78","1":"137.78"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"133.50","1":"133.50"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"128.00","1":"128.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"133.99","1":"133.99"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"127.30","1":"127.30"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"130.00","1":"130.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"129.40","1":"129.40"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"129.00","1":"129.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"125.30","1":"125.30"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"125.10","1":"125.10"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"131.00","1":"131.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"130.20","1":"130.20"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"124.01","1":"124.01"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"123.00","1":"123.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"124.00","1":"124.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"115.11","1":"115.11"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"110.00","1":"110.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"111.50","1":"111.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"111.90","1":"111.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"112.50","1":"112.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"113.12","1":"113.12"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"114.15","1":"114.15"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"117.00","1":"117.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"114.01","1":"114.01"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"115.00","1":"115.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"111.50","1":"111.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"110.00","1":"110.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"110.00","1":"110.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"110.00","1":"110.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"110.00","1":"110.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"110.00","1":"110.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"110.00","1":"110.00"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"110.00","1":"110.00"},{"s_date":"Nov 19, 08","0":"Nov 19, 08","s_close":"110.00","1":"110.00"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"104.50","1":"104.50"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"99.28","1":"99.28"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"94.32","1":"94.32"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"89.61","1":"89.61"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"85.13","1":"85.13"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"89.38","1":"89.38"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"93.84","1":"93.84"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"97.00","1":"97.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"95.41","1":"95.41"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"95.01","1":"95.01"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"95.50","1":"95.50"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"92.28","1":"92.28"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"88.54","1":"88.54"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"84.12","1":"84.12"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"80.13","1":"80.13"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"79.44","1":"79.44"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"79.58","1":"79.58"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"76.12","1":"76.12"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"73.03","1":"73.03"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"74.50","1":"74.50"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"74.84","1":"74.84"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"77.36","1":"77.36"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"74.69","1":"74.69"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"78.00","1":"78.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"76.85","1":"76.85"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"79.20","1":"79.20"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"82.42","1":"82.42"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"78.30","1":"78.30"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"74.39","1":"74.39"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"70.68","1":"70.68"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"67.15","1":"67.15"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"70.23","1":"70.23"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"73.65","1":"73.65"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"75.41","1":"75.41"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"76.01","1":"76.01"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"77.15","1":"77.15"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"78.03","1":"78.03"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"76.25","1":"76.25"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"74.50","1":"74.50"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"75.95","1":"75.95"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"72.20","1":"72.20"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"70.44","1":"70.44"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"71.43","1":"71.43"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"71.33","1":"71.33"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"72.20","1":"72.20"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"73.56","1":"73.56"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"73.75","1":"73.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"73.00","1":"73.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"72.02","1":"72.02"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"73.28","1":"73.28"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"73.31","1":"73.31"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"76.97","1":"76.97"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"74.36","1":"74.36"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"76.35","1":"76.35"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"78.75","1":"78.75"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"77.25","1":"77.25"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"77.34","1":"77.34"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"78.94","1":"78.94"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"76.70","1":"76.70"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"75.02","1":"75.02"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"75.61","1":"75.61"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"73.96","1":"73.96"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"74.75","1":"74.75"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"75.67","1":"75.67"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"77.18","1":"77.18"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"79.80","1":"79.80"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"81.10","1":"81.10"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"78.45","1":"78.45"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"78.71","1":"78.71"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"81.00","1":"81.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"82.60","1":"82.60"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"81.13","1":"81.13"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"82.64","1":"82.64"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"82.17","1":"82.17"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"86.27","1":"86.27"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"90.58","1":"90.58"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"95.10","1":"95.10"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"91.74","1":"91.74"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"87.16","1":"87.16"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"87.63","1":"87.63"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"83.25","1":"83.25"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"83.91","1":"83.91"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"79.87","1":"79.87"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"76.98","1":"76.98"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"75.33","1":"75.33"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"74.80","1":"74.80"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"78.14","1":"78.14"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"77.55","1":"77.55"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"78.00","1":"78.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"78.00","1":"78.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"81.90","1":"81.90"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"85.85","1":"85.85"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"83.57","1":"83.57"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"83.00","1":"83.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"81.34","1":"81.34"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"80.02","1":"80.02"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"80.71","1":"80.71"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"78.62","1":"78.62"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"79.97","1":"79.97"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"80.25","1":"80.25"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"81.00","1":"81.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"81.18","1":"81.18"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"83.50","1":"83.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"83.29","1":"83.29"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"81.03","1":"81.03"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"79.93","1":"79.93"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"81.58","1":"81.58"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"80.06","1":"80.06"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"80.80","1":"80.80"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"80.26","1":"80.26"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"82.00","1":"82.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"81.08","1":"81.08"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"81.06","1":"81.06"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"81.97","1":"81.97"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"80.45","1":"80.45"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"81.57","1":"81.57"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"84.04","1":"84.04"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"82.50","1":"82.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"82.20","1":"82.20"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"81.01","1":"81.01"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"81.10","1":"81.10"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"79.32","1":"79.32"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"79.46","1":"79.46"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"81.93","1":"81.93"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"81.02","1":"81.02"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"80.20","1":"80.20"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"81.35","1":"81.35"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"81.76","1":"81.76"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"81.03","1":"81.03"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"81.00","1":"81.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"80.09","1":"80.09"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"81.05","1":"81.05"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"81.91","1":"81.91"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"82.57","1":"82.57"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"81.83","1":"81.83"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"81.90","1":"81.90"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"81.90","1":"81.90"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"82.00","1":"82.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"82.00","1":"82.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"82.98","1":"82.98"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"82.32","1":"82.32"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"83.50","1":"83.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"84.01","1":"84.01"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"88.21","1":"88.21"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"92.62","1":"92.62"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"97.25","1":"97.25"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"99.06","1":"99.06"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"104.01","1":"104.01"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"109.21","1":"109.21"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"114.67","1":"114.67"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"120.40","1":"120.40"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"118.54","1":"118.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"114.48","1":"114.48"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"101.08","1":"101.08"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"96.04","1":"96.04"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"93.44","1":"93.44"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"96.00","1":"96.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"95.76","1":"95.76"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"94.16","1":"94.16"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"92.95","1":"92.95"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"88.50","1":"88.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"91.50","1":"91.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"92.50","1":"92.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"91.16","1":"91.16"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"91.56","1":"91.56"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"90.49","1":"90.49"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"90.50","1":"90.50"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"91.84","1":"91.84"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"91.15","1":"91.15"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"92.61","1":"92.61"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"92.00","1":"92.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"91.03","1":"91.03"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"90.23","1":"90.23"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"91.04","1":"91.04"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"90.50","1":"90.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"90.84","1":"90.84"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"90.30","1":"90.30"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"90.00","1":"90.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"90.07","1":"90.07"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"91.25","1":"91.25"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"91.50","1":"91.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"92.69","1":"92.69"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"93.09","1":"93.09"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"93.05","1":"93.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"95.02","1":"95.02"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"93.00","1":"93.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"94.71","1":"94.71"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"95.76","1":"95.76"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"97.33","1":"97.33"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"102.19","1":"102.19"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"107.29","1":"107.29"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"108.46","1":"108.46"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"103.64","1":"103.64"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"100.65","1":"100.65"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"101.42","1":"101.42"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"102.18","1":"102.18"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"103.70","1":"103.70"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"102.11","1":"102.11"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"98.96","1":"98.96"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"100.99","1":"100.99"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"97.58","1":"97.58"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"98.50","1":"98.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"97.24","1":"97.24"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"98.96","1":"98.96"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"99.06","1":"99.06"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"98.75","1":"98.75"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"98.79","1":"98.79"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"97.21","1":"97.21"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"95.11","1":"95.11"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"94.76","1":"94.76"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"95.99","1":"95.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"95.11","1":"95.11"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"95.74","1":"95.74"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"95.00","1":"95.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"95.49","1":"95.49"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"95.02","1":"95.02"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"94.90","1":"94.90"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"96.03","1":"96.03"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"95.15","1":"95.15"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"94.49","1":"94.49"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"94.85","1":"94.85"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"94.95","1":"94.95"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"94.50","1":"94.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"94.23","1":"94.23"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"95.00","1":"95.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"96.49","1":"96.49"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"94.90","1":"94.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"94.80","1":"94.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"95.36","1":"95.36"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"95.13","1":"95.13"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"95.13","1":"95.13"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"93.29","1":"93.29"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"95.00","1":"95.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"94.53","1":"94.53"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"95.95","1":"95.95"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"100.74","1":"100.74"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"102.93","1":"102.93"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"100.42","1":"100.42"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"100.60","1":"100.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"99.14","1":"99.14"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"104.09","1":"104.09"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"108.62","1":"108.62"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"113.92","1":"113.92"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"119.38","1":"119.38"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"122.03","1":"122.03"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"117.44","1":"117.44"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"121.22","1":"121.22"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"118.08","1":"118.08"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"118.31","1":"118.31"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"112.60","1":"112.60"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"109.54","1":"109.54"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"109.11","1":"109.11"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"107.33","1":"107.33"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"107.02","1":"107.02"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"106.50","1":"106.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"108.92","1":"108.92"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"108.53","1":"108.53"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"107.30","1":"107.30"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"107.80","1":"107.80"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"106.09","1":"106.09"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"110.12","1":"110.12"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"108.11","1":"108.11"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"108.38","1":"108.38"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"107.76","1":"107.76"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"105.09","1":"105.09"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"100.17","1":"100.17"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"98.13","1":"98.13"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"98.21","1":"98.21"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"98.45","1":"98.45"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"97.92","1":"97.92"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"97.67","1":"97.67"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"99.66","1":"99.66"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"97.58","1":"97.58"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"98.09","1":"98.09"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"98.00","1":"98.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"98.53","1":"98.53"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"97.44","1":"97.44"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"97.05","1":"97.05"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"96.82","1":"96.82"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"97.40","1":"97.40"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"102.27","1":"102.27"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"99.83","1":"99.83"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"98.69","1":"98.69"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"97.80","1":"97.80"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"97.99","1":"97.99"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"98.00","1":"98.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"97.77","1":"97.77"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"97.24","1":"97.24"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"94.15","1":"94.15"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"95.56","1":"95.56"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"91.92","1":"91.92"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"93.46","1":"93.46"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"94.04","1":"94.04"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"93.96","1":"93.96"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"94.04","1":"94.04"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"93.08","1":"93.08"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"95.02","1":"95.02"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"94.25","1":"94.25"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"94.12","1":"94.12"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"94.00","1":"94.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"93.76","1":"93.76"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"93.61","1":"93.61"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"97.28","1":"97.28"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"97.04","1":"97.04"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"96.99","1":"96.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"98.00","1":"98.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"97.73","1":"97.73"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"98.00","1":"98.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"97.47","1":"97.47"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"97.50","1":"97.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"105.00","1":"105.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"103.19","1":"103.19"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"101.24","1":"101.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"100.42","1":"100.42"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"100.07","1":"100.07"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"99.99","1":"99.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"100.95","1":"100.95"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"101.00","1":"101.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"102.17","1":"102.17"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"102.29","1":"102.29"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"101.66","1":"101.66"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"101.66","1":"101.66"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"101.35","1":"101.35"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"101.89","1":"101.89"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"101.03","1":"101.03"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"100.68","1":"100.68"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"99.12","1":"99.12"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"98.15","1":"98.15"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"98.80","1":"98.80"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"98.75","1":"98.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"98.88","1":"98.88"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"98.83","1":"98.83"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"99.47","1":"99.47"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"98.61","1":"98.61"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"99.08","1":"99.08"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"98.04","1":"98.04"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"99.12","1":"99.12"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"99.15","1":"99.15"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"99.00","1":"99.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"98.06","1":"98.06"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"97.50","1":"97.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"95.90","1":"95.90"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"97.17","1":"97.17"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"95.51","1":"95.51"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"94.37","1":"94.37"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"89.69","1":"89.69"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"91.00","1":"91.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"90.00","1":"90.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"88.65","1":"88.65"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"84.31","1":"84.31"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"82.24","1":"82.24"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"84.03","1":"84.03"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"86.00","1":"86.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"86.52","1":"86.52"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"90.44","1":"90.44"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"90.00","1":"90.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"90.80","1":"90.80"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"87.91","1":"87.91"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"89.71","1":"89.71"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"86.90","1":"86.90"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"90.78","1":"90.78"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"91.20","1":"91.20"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"91.01","1":"91.01"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"90.16","1":"90.16"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"92.62","1":"92.62"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"92.10","1":"92.10"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"91.99","1":"91.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"91.04","1":"91.04"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"91.00","1":"91.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"88.20","1":"88.20"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"89.25","1":"89.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"92.65","1":"92.65"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"91.50","1":"91.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"91.50","1":"91.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"87.47","1":"87.47"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"87.55","1":"87.55"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"89.79","1":"89.79"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"89.36","1":"89.36"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"89.84","1":"89.84"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"89.52","1":"89.52"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"90.38","1":"90.38"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"92.90","1":"92.90"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"92.89","1":"92.89"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"92.50","1":"92.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"93.38","1":"93.38"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"92.72","1":"92.72"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"94.75","1":"94.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"91.53","1":"91.53"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"92.50","1":"92.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"91.15","1":"91.15"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"91.69","1":"91.69"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"92.50","1":"92.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"92.71","1":"92.71"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"93.63","1":"93.63"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"92.63","1":"92.63"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"92.33","1":"92.33"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"92.93","1":"92.93"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"92.22","1":"92.22"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"91.84","1":"91.84"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"89.26","1":"89.26"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"89.00","1":"89.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"88.80","1":"88.80"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"89.00","1":"89.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"88.00","1":"88.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"85.00","1":"85.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"83.32","1":"83.32"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"83.80","1":"83.80"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"86.17","1":"86.17"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"86.23","1":"86.23"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"84.50","1":"84.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"84.50","1":"84.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"81.00","1":"81.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"79.51","1":"79.51"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"79.00","1":"79.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"80.90","1":"80.90"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"78.39","1":"78.39"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"78.52","1":"78.52"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"78.92","1":"78.92"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"79.10","1":"79.10"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"78.99","1":"78.99"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"79.12","1":"79.12"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"80.57","1":"80.57"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"83.31","1":"83.31"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"83.30","1":"83.30"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"84.01","1":"84.01"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"88.13","1":"88.13"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"89.26","1":"89.26"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"89.64","1":"89.64"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"89.40","1":"89.40"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"88.58","1":"88.58"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"87.80","1":"87.80"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"89.10","1":"89.10"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"88.06","1":"88.06"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"88.51","1":"88.51"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"88.51","1":"88.51"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"88.29","1":"88.29"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"88.50","1":"88.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"88.50","1":"88.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"89.87","1":"89.87"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"91.42","1":"91.42"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"93.47","1":"93.47"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"92.18","1":"92.18"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"92.98","1":"92.98"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"92.02","1":"92.02"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"90.90","1":"90.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"91.29","1":"91.29"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"91.11","1":"91.11"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"94.16","1":"94.16"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"94.82","1":"94.82"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"96.95","1":"96.95"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"99.78","1":"99.78"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"100.05","1":"100.05"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"100.00","1":"100.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"96.70","1":"96.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"98.99","1":"98.99"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"97.88","1":"97.88"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"98.00","1":"98.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"99.05","1":"99.05"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"98.14","1":"98.14"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"98.30","1":"98.30"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"98.90","1":"98.90"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"98.05","1":"98.05"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"98.90","1":"98.90"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"98.20","1":"98.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"99.02","1":"99.02"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"99.84","1":"99.84"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"100.97","1":"100.97"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"100.50","1":"100.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"98.87","1":"98.87"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"99.50","1":"99.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"100.06","1":"100.06"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"100.96","1":"100.96"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"100.04","1":"100.04"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"100.11","1":"100.11"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"99.29","1":"99.29"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"99.87","1":"99.87"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"100.00","1":"100.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"100.00","1":"100.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"99.90","1":"99.90"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"101.86","1":"101.86"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"102.26","1":"102.26"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"102.50","1":"102.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"107.07","1":"107.07"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"110.13","1":"110.13"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"107.73","1":"107.73"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"107.90","1":"107.90"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"110.00","1":"110.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"109.35","1":"109.35"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"108.98","1":"108.98"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"109.84","1":"109.84"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"109.74","1":"109.74"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"107.04","1":"107.04"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"109.00","1":"109.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"108.69","1":"108.69"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"108.50","1":"108.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"108.16","1":"108.16"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"108.02","1":"108.02"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"107.04","1":"107.04"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"107.90","1":"107.90"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"107.26","1":"107.26"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"107.45","1":"107.45"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"106.50","1":"106.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"106.17","1":"106.17"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"106.15","1":"106.15"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"104.31","1":"104.31"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"99.65","1":"99.65"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"100.00","1":"100.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"97.12","1":"97.12"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"96.58","1":"96.58"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"94.07","1":"94.07"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"96.28","1":"96.28"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"96.21","1":"96.21"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"95.89","1":"95.89"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"95.46","1":"95.46"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"95.31","1":"95.31"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"96.70","1":"96.70"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"95.99","1":"95.99"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"96.60","1":"96.60"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"95.08","1":"95.08"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"94.08","1":"94.08"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"92.90","1":"92.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"94.25","1":"94.25"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"95.00","1":"95.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"95.40","1":"95.40"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"96.47","1":"96.47"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"91.65","1":"91.65"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"87.07","1":"87.07"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"82.72","1":"82.72"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"78.63","1":"78.63"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"80.05","1":"80.05"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"81.80","1":"81.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"81.53","1":"81.53"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"81.47","1":"81.47"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"82.72","1":"82.72"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"82.87","1":"82.87"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"83.41","1":"83.41"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"84.55","1":"84.55"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"86.42","1":"86.42"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"85.37","1":"85.37"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"88.00","1":"88.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"87.69","1":"87.69"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"87.49","1":"87.49"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"86.67","1":"86.67"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"83.00","1":"83.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"81.97","1":"81.97"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"81.16","1":"81.16"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"83.34","1":"83.34"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"83.81","1":"83.81"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"84.98","1":"84.98"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"85.90","1":"85.90"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"85.94","1":"85.94"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"85.00","1":"85.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"85.00","1":"85.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"84.24","1":"84.24"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"84.28","1":"84.28"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"84.71","1":"84.71"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"84.57","1":"84.57"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"84.50","1":"84.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"84.63","1":"84.63"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"85.00","1":"85.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"86.27","1":"86.27"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"86.01","1":"86.01"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"86.06","1":"86.06"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"85.11","1":"85.11"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"86.05","1":"86.05"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"86.14","1":"86.14"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"87.98","1":"87.98"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"89.50","1":"89.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"91.63","1":"91.63"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"92.06","1":"92.06"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"93.01","1":"93.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"93.62","1":"93.62"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"92.50","1":"92.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"92.14","1":"92.14"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"91.10","1":"91.10"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"89.93","1":"89.93"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"91.74","1":"91.74"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"91.99","1":"91.99"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"91.50","1":"91.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"90.68","1":"90.68"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"91.25","1":"91.25"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"91.72","1":"91.72"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"91.00","1":"91.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"88.80","1":"88.80"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"91.05","1":"91.05"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"91.26","1":"91.26"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"91.78","1":"91.78"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"91.66","1":"91.66"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"91.95","1":"91.95"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"92.99","1":"92.99"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"93.00","1":"93.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"93.83","1":"93.83"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"92.95","1":"92.95"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"92.84","1":"92.84"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"92.52","1":"92.52"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"92.69","1":"92.69"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"92.69","1":"92.69"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"92.70","1":"92.70"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"93.89","1":"93.89"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"93.04","1":"93.04"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"93.15","1":"93.15"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"93.42","1":"93.42"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"94.63","1":"94.63"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"93.64","1":"93.64"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"93.90","1":"93.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"92.80","1":"92.80"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"93.00","1":"93.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"92.27","1":"92.27"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"91.00","1":"91.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"90.51","1":"90.51"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"91.07","1":"91.07"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"93.71","1":"93.71"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"93.71","1":"93.71"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"92.52","1":"92.52"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"91.21","1":"91.21"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"93.12","1":"93.12"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"93.49","1":"93.49"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"93.99","1":"93.99"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"94.75","1":"94.75"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"95.00","1":"95.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"94.58","1":"94.58"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"94.58","1":"94.58"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"94.88","1":"94.88"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"94.25","1":"94.25"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"95.50","1":"95.50"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"94.68","1":"94.68"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"96.09","1":"96.09"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"95.72","1":"95.72"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"95.40","1":"95.40"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"95.50","1":"95.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"96.10","1":"96.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"96.10","1":"96.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"96.50","1":"96.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"95.91","1":"95.91"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"94.09","1":"94.09"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"93.26","1":"93.26"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"96.61","1":"96.61"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"95.50","1":"95.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"94.87","1":"94.87"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"94.87","1":"94.87"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"90.15","1":"90.15"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"92.00","1":"92.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"92.00","1":"92.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"92.00","1":"92.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"94.75","1":"94.75"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"95.05","1":"95.05"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"94.50","1":"94.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"99.22","1":"99.22"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"96.93","1":"96.93"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"96.90","1":"96.90"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"95.59","1":"95.59"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"97.40","1":"97.40"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"96.50","1":"96.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"101.20","1":"101.20"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"98.01","1":"98.01"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"97.01","1":"97.01"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"97.02","1":"97.02"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"97.00","1":"97.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"96.03","1":"96.03"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"97.00","1":"97.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"96.98","1":"96.98"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"97.00","1":"97.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"101.31","1":"101.31"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"103.10","1":"103.10"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"101.83","1":"101.83"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"103.00","1":"103.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"102.99","1":"102.99"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"101.10","1":"101.10"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"101.62","1":"101.62"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"103.21","1":"103.21"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"102.01","1":"102.01"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"101.08","1":"101.08"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"96.56","1":"96.56"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"99.00","1":"99.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"98.01","1":"98.01"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"98.96","1":"98.96"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"100.20","1":"100.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"98.81","1":"98.81"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"99.00","1":"99.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"100.00","1":"100.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"101.86","1":"101.86"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"102.15","1":"102.15"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"101.98","1":"101.98"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"103.00","1":"103.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"102.99","1":"102.99"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"102.99","1":"102.99"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"103.00","1":"103.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"104.10","1":"104.10"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"104.13","1":"104.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"103.01","1":"103.01"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"102.49","1":"102.49"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"102.10","1":"102.10"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"102.80","1":"102.80"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"102.50","1":"102.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"102.90","1":"102.90"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"102.17","1":"102.17"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"102.00","1":"102.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"101.92","1":"101.92"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"104.97","1":"104.97"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"103.95","1":"103.95"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"103.99","1":"103.99"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"102.05","1":"102.05"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"102.05","1":"102.05"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"103.78","1":"103.78"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"103.00","1":"103.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"102.51","1":"102.51"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"102.74","1":"102.74"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"102.00","1":"102.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"101.24","1":"101.24"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"100.31","1":"100.31"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"100.37","1":"100.37"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"99.52","1":"99.52"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"102.50","1":"102.50"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"100.75","1":"100.75"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"100.63","1":"100.63"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"100.63","1":"100.63"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"101.11","1":"101.11"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"101.11","1":"101.11"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"101.11","1":"101.11"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"100.83","1":"100.83"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"99.30","1":"99.30"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"99.97","1":"99.97"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"100.80","1":"100.80"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"99.00","1":"99.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"99.54","1":"99.54"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"99.54","1":"99.54"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"99.77","1":"99.77"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"99.95","1":"99.95"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"100.00","1":"100.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"98.10","1":"98.10"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"99.25","1":"99.25"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"99.79","1":"99.79"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"99.73","1":"99.73"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"100.12","1":"100.12"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"100.00","1":"100.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"101.50","1":"101.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"102.00","1":"102.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"101.02","1":"101.02"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"100.32","1":"100.32"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"101.50","1":"101.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"101.00","1":"101.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"99.48","1":"99.48"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"101.47","1":"101.47"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"101.50","1":"101.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"101.51","1":"101.51"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"104.95","1":"104.95"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"104.38","1":"104.38"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"102.06","1":"102.06"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"102.00","1":"102.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"101.33","1":"101.33"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"102.00","1":"102.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"101.88","1":"101.88"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"101.14","1":"101.14"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"101.50","1":"101.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"105.47","1":"105.47"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"103.54","1":"103.54"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"104.02","1":"104.02"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"103.54","1":"103.54"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"103.99","1":"103.99"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"100.92","1":"100.92"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"95.88","1":"95.88"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"91.59","1":"91.59"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"93.31","1":"93.31"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"91.10","1":"91.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"92.61","1":"92.61"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"92.37","1":"92.37"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"92.29","1":"92.29"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"92.29","1":"92.29"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"91.98","1":"91.98"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"92.22","1":"92.22"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"92.30","1":"92.30"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"93.50","1":"93.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"93.20","1":"93.20"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"93.05","1":"93.05"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"93.10","1":"93.10"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"93.20","1":"93.20"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"93.19","1":"93.19"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"93.06","1":"93.06"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"92.65","1":"92.65"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"93.25","1":"93.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"93.85","1":"93.85"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"94.18","1":"94.18"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"93.01","1":"93.01"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"94.28","1":"94.28"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"95.95","1":"95.95"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"96.93","1":"96.93"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"98.95","1":"98.95"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"100.15","1":"100.15"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"100.00","1":"100.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"100.00","1":"100.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"101.00","1":"101.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"101.00","1":"101.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"101.01","1":"101.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"101.00","1":"101.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"101.00","1":"101.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"101.97","1":"101.97"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"102.60","1":"102.60"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"103.96","1":"103.96"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"103.30","1":"103.30"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"101.95","1":"101.95"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"100.73","1":"100.73"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"104.00","1":"104.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"106.91","1":"106.91"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"109.38","1":"109.38"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"114.61","1":"114.61"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"115.82","1":"115.82"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"114.58","1":"114.58"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"113.01","1":"113.01"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"115.10","1":"115.10"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"115.00","1":"115.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"113.74","1":"113.74"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"114.60","1":"114.60"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"119.74","1":"119.74"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"125.58","1":"125.58"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"129.67","1":"129.67"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"126.99","1":"126.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"124.27","1":"124.27"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"122.62","1":"122.62"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"120.70","1":"120.70"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"117.07","1":"117.07"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"116.33","1":"116.33"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"116.03","1":"116.03"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"116.00","1":"116.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"117.00","1":"117.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"116.00","1":"116.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"115.93","1":"115.93"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"116.99","1":"116.99"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"117.00","1":"117.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"116.93","1":"116.93"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"115.03","1":"115.03"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"116.75","1":"116.75"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"115.01","1":"115.01"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"115.25","1":"115.25"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"112.00","1":"112.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"116.42","1":"116.42"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"116.45","1":"116.45"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"118.91","1":"118.91"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"114.67","1":"114.67"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"116.00","1":"116.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"115.24","1":"115.24"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"115.43","1":"115.43"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"115.04","1":"115.04"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"114.75","1":"114.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"114.75","1":"114.75"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"115.94","1":"115.94"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"116.50","1":"116.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"118.50","1":"118.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"119.93","1":"119.93"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"119.93","1":"119.93"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"119.05","1":"119.05"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"122.99","1":"122.99"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"122.25","1":"122.25"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"123.91","1":"123.91"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"124.00","1":"124.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"125.93","1":"125.93"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"121.82","1":"121.82"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"121.37","1":"121.37"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"120.28","1":"120.28"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"120.68","1":"120.68"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"126.71","1":"126.71"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"133.04","1":"133.04"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"133.41","1":"133.41"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"139.50","1":"139.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"146.47","1":"146.47"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"149.93","1":"149.93"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"149.87","1":"149.87"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"146.15","1":"146.15"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"149.74","1":"149.74"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"157.22","1":"157.22"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"163.29","1":"163.29"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"170.17","1":"170.17"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"165.95","1":"165.95"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"170.96","1":"170.96"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"178.02","1":"178.02"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"181.75","1":"181.75"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"187.75","1":"187.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"190.01","1":"190.01"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"191.17","1":"191.17"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"189.78","1":"189.78"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"185.20","1":"185.20"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"193.02","1":"193.02"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"197.09","1":"197.09"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"191.27","1":"191.27"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"190.00","1":"190.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"196.46","1":"196.46"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"193.70","1":"193.70"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"203.38","1":"203.38"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"208.80","1":"208.80"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"216.99","1":"216.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"213.82","1":"213.82"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"204.07","1":"204.07"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"199.96","1":"199.96"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"199.96","1":"199.96"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"200.00","1":"200.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"200.27","1":"200.27"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"199.99","1":"199.99"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"207.82","1":"207.82"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"197.44","1":"197.44"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"197.78","1":"197.78"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"200.88","1":"200.88"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"198.25","1":"198.25"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"192.56","1":"192.56"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"184.25","1":"184.25"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"185.04","1":"185.04"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"191.44","1":"191.44"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"194.53","1":"194.53"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"194.24","1":"194.24"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"201.56","1":"201.56"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"211.63","1":"211.63"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"209.00","1":"209.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"206.89","1":"206.89"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"200.02","1":"200.02"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"201.78","1":"201.78"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"201.54","1":"201.54"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"200.00","1":"200.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"197.92","1":"197.92"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"205.94","1":"205.94"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"210.13","1":"210.13"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"210.36","1":"210.36"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"220.16","1":"220.16"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"210.15","1":"210.15"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"210.48","1":"210.48"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"210.17","1":"210.17"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"210.67","1":"210.67"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"210.11","1":"210.11"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"210.17","1":"210.17"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"210.01","1":"210.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"210.00","1":"210.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"210.52","1":"210.52"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"210.05","1":"210.05"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"215.10","1":"215.10"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"217.46","1":"217.46"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"220.02","1":"220.02"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"223.71","1":"223.71"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"225.55","1":"225.55"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"227.28","1":"227.28"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"225.83","1":"225.83"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"227.26","1":"227.26"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"226.69","1":"226.69"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"226.32","1":"226.32"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"226.00","1":"226.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"226.71","1":"226.71"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"226.67","1":"226.67"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"226.89","1":"226.89"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"227.00","1":"227.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"226.00","1":"226.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"226.12","1":"226.12"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"226.00","1":"226.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"226.00","1":"226.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"224.50","1":"224.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"224.68","1":"224.68"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"227.64","1":"227.64"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"226.50","1":"226.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"227.22","1":"227.22"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"227.50","1":"227.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"226.83","1":"226.83"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"227.69","1":"227.69"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"226.25","1":"226.25"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"227.50","1":"227.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"225.10","1":"225.10"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"226.99","1":"226.99"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"226.92","1":"226.92"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"227.10","1":"227.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"225.00","1":"225.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"225.01","1":"225.01"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"226.50","1":"226.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"226.00","1":"226.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"226.51","1":"226.51"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"226.00","1":"226.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"229.50","1":"229.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"228.14","1":"228.14"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"217.67","1":"217.67"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"213.02","1":"213.02"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"203.67","1":"203.67"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"201.63","1":"201.63"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"201.63","1":"201.63"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"198.23","1":"198.23"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"207.43","1":"207.43"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"205.42","1":"205.42"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"205.42","1":"205.42"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"208.00","1":"208.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"209.14","1":"209.14"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"211.00","1":"211.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"212.00","1":"212.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"212.00","1":"212.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"218.00","1":"218.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"214.34","1":"214.34"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"214.01","1":"214.01"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"214.03","1":"214.03"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"214.00","1":"214.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"220.00","1":"220.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"225.06","1":"225.06"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"225.06","1":"225.06"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"225.06","1":"225.06"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"225.06","1":"225.06"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"226.04","1":"226.04"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"220.00","1":"220.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"220.00","1":"220.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"220.01","1":"220.01"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"221.50","1":"221.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"217.39","1":"217.39"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"220.00","1":"220.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"220.00","1":"220.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"217.78","1":"217.78"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"218.94","1":"218.94"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"218.94","1":"218.94"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"209.60","1":"209.60"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"211.53","1":"211.53"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"210.00","1":"210.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"210.00","1":"210.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"209.92","1":"209.92"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"204.67","1":"204.67"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"209.17","1":"209.17"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"209.73","1":"209.73"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"204.46","1":"204.46"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"209.07","1":"209.07"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"209.40","1":"209.40"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"209.40","1":"209.40"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"208.80","1":"208.80"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"209.00","1":"209.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"207.50","1":"207.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"207.50","1":"207.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"217.16","1":"217.16"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"217.00","1":"217.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"221.00","1":"221.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"222.00","1":"222.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"225.00","1":"225.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"225.01","1":"225.01"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"235.52","1":"235.52"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"236.00","1":"236.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"230.02","1":"230.02"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"226.02","1":"226.02"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"224.78","1":"224.78"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"230.37","1":"230.37"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"232.00","1":"232.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"243.60","1":"243.60"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"255.78","1":"255.78"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"267.00","1":"267.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"259.31","1":"259.31"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"253.10","1":"253.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"257.91","1":"257.91"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"266.56","1":"266.56"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"268.85","1":"268.85"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"279.25","1":"279.25"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"272.74","1":"272.74"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"268.01","1":"268.01"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"270.20","1":"270.20"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"274.00","1":"274.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"279.58","1":"279.58"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"277.54","1":"277.54"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"279.39","1":"279.39"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"287.42","1":"287.42"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"284.97","1":"284.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"284.92","1":"284.92"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"290.00","1":"290.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"297.19","1":"297.19"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"308.50","1":"308.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"304.00","1":"304.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"299.90","1":"299.90"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"294.91","1":"294.91"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"295.00","1":"295.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"294.92","1":"294.92"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"295.00","1":"295.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"295.00","1":"295.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"292.00","1":"292.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"294.85","1":"294.85"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"295.00","1":"295.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"295.63","1":"295.63"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"308.22","1":"308.22"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"323.63","1":"323.63"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"333.25","1":"333.25"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"325.29","1":"325.29"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"319.54","1":"319.54"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"328.53","1":"328.53"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"327.73","1":"327.73"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"322.17","1":"322.17"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"337.59","1":"337.59"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"349.09","1":"349.09"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"341.57","1":"341.57"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"340.00","1":"340.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"328.08","1":"328.08"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"329.48","1":"329.48"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"337.01","1":"337.01"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"330.51","1":"330.51"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"328.09","1":"328.09"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"339.64","1":"339.64"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"341.00","1":"341.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"350.00","1":"350.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"357.99","1":"357.99"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"358.65","1":"358.65"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"352.75","1":"352.75"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"351.86","1":"351.86"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"349.00","1":"349.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"350.00","1":"350.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"357.38","1":"357.38"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"372.66","1":"372.66"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"386.40","1":"386.40"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"390.00","1":"390.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"398.55","1":"398.55"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"398.10","1":"398.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"401.18","1":"401.18"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"392.93","1":"392.93"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"397.73","1":"397.73"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"388.77","1":"388.77"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"393.00","1":"393.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"397.85","1":"397.85"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"407.00","1":"407.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"412.01","1":"412.01"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"411.49","1":"411.49"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"396.29","1":"396.29"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"396.62","1":"396.62"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"403.30","1":"403.30"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"403.60","1":"403.60"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"395.00","1":"395.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"396.32","1":"396.32"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"384.00","1":"384.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"381.44","1":"381.44"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"395.35","1":"395.35"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"395.00","1":"395.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"399.90","1":"399.90"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"400.01","1":"400.01"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"399.90","1":"399.90"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"399.43","1":"399.43"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"391.86","1":"391.86"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"390.00","1":"390.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"399.38","1":"399.38"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"395.01","1":"395.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"395.00","1":"395.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"391.10","1":"391.10"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"395.00","1":"395.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"410.86","1":"410.86"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"410.00","1":"410.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"418.90","1":"418.90"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"420.75","1":"420.75"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"415.00","1":"415.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"406.00","1":"406.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"419.75","1":"419.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"420.00","1":"420.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"422.00","1":"422.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"420.00","1":"420.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"424.00","1":"424.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"423.00","1":"423.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"425.00","1":"425.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"422.00","1":"422.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"428.50","1":"428.50"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"428.60","1":"428.60"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"420.05","1":"420.05"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"430.00","1":"430.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"440.00","1":"440.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"437.50","1":"437.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"426.00","1":"426.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"420.00","1":"420.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"425.00","1":"425.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"425.00","1":"425.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"424.01","1":"424.01"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"445.11","1":"445.11"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"434.00","1":"434.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"423.14","1":"423.14"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"439.00","1":"439.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"432.98","1":"432.98"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"442.07","1":"442.07"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"430.00","1":"430.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"430.00","1":"430.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"435.35","1":"435.35"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"430.00","1":"430.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"435.00","1":"435.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"438.88","1":"438.88"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"435.00","1":"435.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"435.00","1":"435.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"448.43","1":"448.43"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"444.76","1":"444.76"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"439.50","1":"439.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"431.28","1":"431.28"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"437.67","1":"437.67"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"435.50","1":"435.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"435.68","1":"435.68"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"438.81","1":"438.81"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"422.58","1":"422.58"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"413.23","1":"413.23"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"416.89","1":"416.89"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"410.02","1":"410.02"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"421.90","1":"421.90"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"421.50","1":"421.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"417.57","1":"417.57"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"418.00","1":"418.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"417.71","1":"417.71"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"419.83","1":"419.83"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"417.00","1":"417.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"398.80","1":"398.80"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"394.67","1":"394.67"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"400.00","1":"400.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"400.00","1":"400.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"391.50","1":"391.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"385.50","1":"385.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"383.75","1":"383.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"394.11","1":"394.11"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"397.00","1":"397.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"393.00","1":"393.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"393.50","1":"393.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"396.93","1":"396.93"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"415.96","1":"415.96"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"409.71","1":"409.71"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"400.25","1":"400.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"399.62","1":"399.62"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"399.00","1":"399.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"392.17","1":"392.17"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"393.78","1":"393.78"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"394.99","1":"394.99"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"401.04","1":"401.04"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"399.99","1":"399.99"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"398.33","1":"398.33"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"398.26","1":"398.26"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"399.84","1":"399.84"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"392.28","1":"392.28"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"394.18","1":"394.18"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"390.43","1":"390.43"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"385.81","1":"385.81"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"399.96","1":"399.96"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"393.25","1":"393.25"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"387.74","1":"387.74"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"390.00","1":"390.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"404.45","1":"404.45"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"396.85","1":"396.85"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"391.73","1":"391.73"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"385.18","1":"385.18"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"375.66","1":"375.66"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"364.45","1":"364.45"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"381.73","1":"381.73"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"378.66","1":"378.66"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"376.53","1":"376.53"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"364.07","1":"364.07"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"370.87","1":"370.87"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"362.01","1":"362.01"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"359.78","1":"359.78"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"360.00","1":"360.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"373.40","1":"373.40"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"364.00","1":"364.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"361.43","1":"361.43"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"360.60","1":"360.60"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"365.33","1":"365.33"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"360.10","1":"360.10"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"361.54","1":"361.54"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"360.17","1":"360.17"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"374.96","1":"374.96"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"378.61","1":"378.61"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"390.64","1":"390.64"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"394.46","1":"394.46"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"409.85","1":"409.85"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"414.68","1":"414.68"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"420.39","1":"420.39"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"415.14","1":"415.14"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"412.76","1":"412.76"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"419.20","1":"419.20"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"426.74","1":"426.74"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"418.88","1":"418.88"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"410.40","1":"410.40"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"413.67","1":"413.67"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"410.53","1":"410.53"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"412.00","1":"412.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"417.28","1":"417.28"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"419.07","1":"419.07"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"420.94","1":"420.94"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"422.23","1":"422.23"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"423.23","1":"423.23"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"444.32","1":"444.32"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"452.69","1":"452.69"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"459.84","1":"459.84"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"476.98","1":"476.98"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"496.31","1":"496.31"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"486.43","1":"486.43"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"489.34","1":"489.34"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"483.95","1":"483.95"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"488.63","1":"488.63"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"474.44","1":"474.44"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"474.29","1":"474.29"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"483.65","1":"483.65"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"507.83","1":"507.83"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"524.83","1":"524.83"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"532.28","1":"532.28"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"529.95","1":"529.95"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"517.25","1":"517.25"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"499.46","1":"499.46"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"516.59","1":"516.59"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"516.37","1":"516.37"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"490.68","1":"490.68"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"471.14","1":"471.14"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"468.27","1":"468.27"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"476.66","1":"476.66"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"482.31","1":"482.31"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"472.68","1":"472.68"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"483.62","1":"483.62"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"507.80","1":"507.80"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"533.19","1":"533.19"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"538.59","1":"538.59"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"547.93","1":"547.93"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"551.00","1":"551.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"542.59","1":"542.59"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"521.10","1":"521.10"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"520.03","1":"520.03"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"546.03","1":"546.03"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"535.87","1":"535.87"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"552.66","1":"552.66"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"560.37","1":"560.37"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"588.38","1":"588.38"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"589.37","1":"589.37"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"579.02","1":"579.02"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"589.73","1":"589.73"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"582.35","1":"582.35"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"582.94","1":"582.94"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"579.29","1":"579.29"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"574.98","1":"574.98"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"580.79","1":"580.79"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"577.25","1":"577.25"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"571.59","1":"571.59"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"589.15","1":"589.15"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"580.21","1":"580.21"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"574.16","1":"574.16"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"566.91","1":"566.91"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"581.12","1":"581.12"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"580.79","1":"580.79"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"573.19","1":"573.19"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"569.42","1":"569.42"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"565.00","1":"565.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"572.10","1":"572.10"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"572.32","1":"572.32"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"569.94","1":"569.94"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"565.26","1":"565.26"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"566.55","1":"566.55"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"559.26","1":"559.26"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"561.24","1":"561.24"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"556.75","1":"556.75"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"555.99","1":"555.99"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"560.00","1":"560.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"555.01","1":"555.01"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"562.00","1":"562.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"560.19","1":"560.19"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"567.83","1":"567.83"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"574.81","1":"574.81"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"565.76","1":"565.76"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"579.52","1":"579.52"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"573.47","1":"573.47"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"575.02","1":"575.02"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"592.67","1":"592.67"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"591.62","1":"591.62"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"573.00","1":"573.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"569.00","1":"569.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"560.55","1":"560.55"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"570.00","1":"570.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"562.00","1":"562.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"533.90","1":"533.90"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"523.59","1":"523.59"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"517.67","1":"517.67"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"523.25","1":"523.25"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"518.00","1":"518.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"499.86","1":"499.86"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"509.16","1":"509.16"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"531.73","1":"531.73"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"527.47","1":"527.47"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"520.00","1":"520.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"500.20","1":"500.20"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"482.82","1":"482.82"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"498.37","1":"498.37"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"518.76","1":"518.76"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"521.72","1":"521.72"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"527.08","1":"527.08"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"538.54","1":"538.54"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"525.28","1":"525.28"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"525.28","1":"525.28"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"550.65","1":"550.65"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"578.18","1":"578.18"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"585.68","1":"585.68"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"578.48","1":"578.48"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"567.17","1":"567.17"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"570.26","1":"570.26"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"598.21","1":"598.21"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"590.65","1":"590.65"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"587.43","1":"587.43"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"594.10","1":"594.10"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"587.13","1":"587.13"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"610.50","1":"610.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"638.09","1":"638.09"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"640.47","1":"640.47"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"608.45","1":"608.45"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"586.52","1":"586.52"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"606.42","1":"606.42"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"608.19","1":"608.19"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"614.88","1":"614.88"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"611.80","1":"611.80"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"604.95","1":"604.95"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"618.25","1":"618.25"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"618.42","1":"618.42"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"621.02","1":"621.02"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"610.82","1":"610.82"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"615.58","1":"615.58"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"614.61","1":"614.61"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"613.19","1":"613.19"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"613.62","1":"613.62"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"605.50","1":"605.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"592.03","1":"592.03"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"603.00","1":"603.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"595.45","1":"595.45"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"588.27","1":"588.27"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"614.57","1":"614.57"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"623.91","1":"623.91"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"616.46","1":"616.46"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"610.15","1":"610.15"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"605.57","1":"605.57"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"614.39","1":"614.39"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"621.25","1":"621.25"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"652.31","1":"652.31"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"684.92","1":"684.92"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"686.10","1":"686.10"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"677.67","1":"677.67"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"707.19","1":"707.19"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"730.48","1":"730.48"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"739.03","1":"739.03"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"740.40","1":"740.40"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"777.42","1":"777.42"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"771.43","1":"771.43"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"785.68","1":"785.68"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"816.38","1":"816.38"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"844.42","1":"844.42"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"832.71","1":"832.71"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"873.65","1":"873.65"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"886.43","1":"886.43"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"877.90","1":"877.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"870.32","1":"870.32"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"869.07","1":"869.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"851.33","1":"851.33"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"838.38","1":"838.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"796.47","1":"796.47"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"756.65","1":"756.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"718.82","1":"718.82"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"753.26","1":"753.26"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"715.65","1":"715.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"724.62","1":"724.62"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"732.69","1":"732.69"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"742.13","1":"742.13"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"744.94","1":"744.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"760.88","1":"760.88"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"746.37","1":"746.37"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"754.11","1":"754.11"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"735.35","1":"735.35"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"705.40","1":"705.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"710.68","1":"710.68"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"700.84","1":"700.84"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"724.05","1":"724.05"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"716.91","1":"716.91"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"700.19","1":"700.19"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"701.53","1":"701.53"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"692.69","1":"692.69"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"710.71","1":"710.71"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"703.40","1":"703.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"712.94","1":"712.94"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"703.25","1":"703.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"700.63","1":"700.63"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"694.93","1":"694.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"687.73","1":"687.73"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"686.97","1":"686.97"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"671.50","1":"671.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"663.10","1":"663.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"668.84","1":"668.84"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"696.06","1":"696.06"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"681.50","1":"681.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"699.94","1":"699.94"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"719.35","1":"719.35"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"713.38","1":"713.38"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"709.79","1":"709.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"694.95","1":"694.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"683.19","1":"683.19"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"687.20","1":"687.20"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"691.90","1":"691.90"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"680.00","1":"680.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"672.71","1":"672.71"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"666.81","1":"666.81"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"670.95","1":"670.95"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"670.79","1":"670.79"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"672.73","1":"672.73"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"663.67","1":"663.67"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"663.00","1":"663.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"656.00","1":"656.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"645.00","1":"645.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"645.00","1":"645.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"644.00","1":"644.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"640.00","1":"640.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"627.99","1":"627.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"614.25","1":"614.25"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"587.36","1":"587.36"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"558.00","1":"558.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"537.42","1":"537.42"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"514.75","1":"514.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"502.29","1":"502.29"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"499.97","1":"499.97"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"510.00","1":"510.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"509.88","1":"509.88"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"514.11","1":"514.11"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"518.78","1":"518.78"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"511.28","1":"511.28"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"511.30","1":"511.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"517.88","1":"517.88"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"499.58","1":"499.58"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"513.32","1":"513.32"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"499.74","1":"499.74"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"498.09","1":"498.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"473.66","1":"473.66"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"497.34","1":"497.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"522.20","1":"522.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"539.44","1":"539.44"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"547.29","1":"547.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"550.28","1":"550.28"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"545.15","1":"545.15"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"547.33","1":"547.33"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"544.99","1":"544.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"549.54","1":"549.54"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"559.17","1":"559.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"554.86","1":"554.86"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"552.18","1":"552.18"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"546.04","1":"546.04"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"545.33","1":"545.33"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"542.98","1":"542.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"545.00","1":"545.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"558.65","1":"558.65"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"555.80","1":"555.80"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"543.08","1":"543.08"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"540.01","1":"540.01"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"540.72","1":"540.72"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"549.27","1":"549.27"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"555.01","1":"555.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"574.21","1":"574.21"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"595.54","1":"595.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"624.41","1":"624.41"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"610.20","1":"610.20"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"605.31","1":"605.31"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"606.00","1":"606.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"618.00","1":"618.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"618.78","1":"618.78"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"617.08","1":"617.08"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"615.00","1":"615.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"615.00","1":"615.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"626.44","1":"626.44"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"625.00","1":"625.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"620.00","1":"620.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"616.91","1":"616.91"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"610.88","1":"610.88"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"610.60","1":"610.60"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"611.39","1":"611.39"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"615.00","1":"615.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"615.00","1":"615.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"621.05","1":"621.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"610.60","1":"610.60"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"623.73","1":"623.73"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"608.00","1":"608.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"624.66","1":"624.66"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"630.00","1":"630.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"626.46","1":"626.46"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"625.00","1":"625.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"625.00","1":"625.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"625.16","1":"625.16"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"633.88","1":"633.88"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"627.00","1":"627.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"635.00","1":"635.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"626.20","1":"626.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"634.93","1":"634.93"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"639.00","1":"639.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"640.79","1":"640.79"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"636.89","1":"636.89"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"667.31","1":"667.31"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"676.50","1":"676.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"701.12","1":"701.12"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"701.33","1":"701.33"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"708.34","1":"708.34"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"713.48","1":"713.48"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"714.57","1":"714.57"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"709.63","1":"709.63"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"691.02","1":"691.02"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"687.50","1":"687.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"709.87","1":"709.87"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"697.86","1":"697.86"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"705.00","1":"705.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"701.00","1":"701.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"685.00","1":"685.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"680.00","1":"680.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"685.00","1":"685.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"691.86","1":"691.86"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"705.45","1":"705.45"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"722.48","1":"722.48"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"710.03","1":"710.03"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"709.90","1":"709.90"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"691.87","1":"691.87"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"695.10","1":"695.10"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"713.98","1":"713.98"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"720.35","1":"720.35"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"705.00","1":"705.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"698.75","1":"698.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"672.49","1":"672.49"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"640.00","1":"640.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"672.00","1":"672.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"688.40","1":"688.40"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"687.00","1":"687.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"700.00","1":"700.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"700.42","1":"700.42"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"698.32","1":"698.32"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"690.00","1":"690.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"695.00","1":"695.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"689.08","1":"689.08"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"693.08","1":"693.08"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"691.00","1":"691.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"691.00","1":"691.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"671.00","1":"671.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"655.00","1":"655.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"662.00","1":"662.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"650.00","1":"650.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"668.00","1":"668.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"660.00","1":"660.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"653.50","1":"653.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"654.00","1":"654.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"656.00","1":"656.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"660.00","1":"660.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"676.84","1":"676.84"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"662.10","1":"662.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"660.00","1":"660.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"655.00","1":"655.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"673.00","1":"673.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"673.12","1":"673.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"687.46","1":"687.46"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"693.00","1":"693.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"719.15","1":"719.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"704.20","1":"704.20"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"696.44","1":"696.44"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"673.50","1":"673.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"691.76","1":"691.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"702.39","1":"702.39"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"703.00","1":"703.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"697.95","1":"697.95"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"698.28","1":"698.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"694.86","1":"694.86"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"686.38","1":"686.38"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"680.52","1":"680.52"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"676.10","1":"676.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"689.17","1":"689.17"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"677.09","1":"677.09"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"685.00","1":"685.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"691.00","1":"691.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"676.80","1":"676.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"675.00","1":"675.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"666.01","1":"666.01"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"666.01","1":"666.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"640.76","1":"640.76"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"630.93","1":"630.93"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"630.95","1":"630.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"630.91","1":"630.91"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"647.00","1":"647.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"645.00","1":"645.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"658.50","1":"658.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"667.00","1":"667.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"665.00","1":"665.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"649.00","1":"649.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"659.08","1":"659.08"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"663.00","1":"663.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"655.00","1":"655.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"646.75","1":"646.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"632.50","1":"632.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"645.45","1":"645.45"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"645.33","1":"645.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"633.57","1":"633.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"631.00","1":"631.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"635.00","1":"635.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"635.00","1":"635.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"634.00","1":"634.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"634.50","1":"634.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"650.68","1":"650.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"657.65","1":"657.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"646.00","1":"646.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"637.37","1":"637.37"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"620.00","1":"620.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"631.00","1":"631.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"599.59","1":"599.59"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"594.00","1":"594.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"586.40","1":"586.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"600.09","1":"600.09"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"605.93","1":"605.93"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"610.00","1":"610.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"622.00","1":"622.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"604.64","1":"604.64"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"610.00","1":"610.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"610.00","1":"610.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"632.46","1":"632.46"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"630.00","1":"630.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"641.06","1":"641.06"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"668.05","1":"668.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"681.18","1":"681.18"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"672.60","1":"672.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"660.00","1":"660.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"644.46","1":"644.46"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"652.64","1":"652.64"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"655.00","1":"655.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"660.50","1":"660.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"664.99","1":"664.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"659.80","1":"659.80"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"664.11","1":"664.11"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"650.00","1":"650.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"650.00","1":"650.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"663.38","1":"663.38"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"656.93","1":"656.93"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"651.00","1":"651.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"649.92","1":"649.92"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"640.83","1":"640.83"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"636.00","1":"636.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"641.14","1":"641.14"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"645.00","1":"645.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"648.98","1":"648.98"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"642.17","1":"642.17"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"641.44","1":"641.44"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"648.46","1":"648.46"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"636.11","1":"636.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"642.99","1":"642.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"650.00","1":"650.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"650.50","1":"650.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"659.50","1":"659.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"641.00","1":"641.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"643.56","1":"643.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"646.45","1":"646.45"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"653.63","1":"653.63"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"662.15","1":"662.15"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"660.34","1":"660.34"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"657.00","1":"657.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"657.00","1":"657.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"655.03","1":"655.03"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"669.00","1":"669.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"670.00","1":"670.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"660.21","1":"660.21"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"660.67","1":"660.67"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"642.00","1":"642.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"650.09","1":"650.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"640.00","1":"640.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"650.22","1":"650.22"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"653.67","1":"653.67"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"654.00","1":"654.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"660.00","1":"660.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"665.00","1":"665.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"669.00","1":"669.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"670.50","1":"670.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"676.64","1":"676.64"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"674.17","1":"674.17"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"680.27","1":"680.27"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"679.43","1":"679.43"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"676.00","1":"676.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"690.00","1":"690.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"686.00","1":"686.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"680.00","1":"680.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"679.50","1":"679.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"685.11","1":"685.11"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"681.10","1":"681.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"680.00","1":"680.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"694.00","1":"694.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"680.18","1":"680.18"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"680.01","1":"680.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"682.02","1":"682.02"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"680.23","1":"680.23"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"680.01","1":"680.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"680.72","1":"680.72"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"682.67","1":"682.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"674.00","1":"674.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"660.05","1":"660.05"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"652.33","1":"652.33"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"665.78","1":"665.78"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"663.00","1":"663.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"674.55","1":"674.55"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"680.50","1":"680.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"661.39","1":"661.39"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"664.95","1":"664.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"656.10","1":"656.10"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"660.00","1":"660.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"665.00","1":"665.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"665.00","1":"665.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"670.33","1":"670.33"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"683.99","1":"683.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"678.06","1":"678.06"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"683.22","1":"683.22"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"678.90","1":"678.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"687.12","1":"687.12"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"696.89","1":"696.89"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"710.78","1":"710.78"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"731.60","1":"731.60"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"754.00","1":"754.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"772.73","1":"772.73"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"781.33","1":"781.33"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"770.00","1":"770.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"808.50","1":"808.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"841.91","1":"841.91"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"823.25","1":"823.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"810.34","1":"810.34"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"805.00","1":"805.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"797.04","1":"797.04"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"820.20","1":"820.20"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"816.35","1":"816.35"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"811.52","1":"811.52"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"828.41","1":"828.41"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"813.05","1":"813.05"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"800.00","1":"800.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"780.31","1":"780.31"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"788.92","1":"788.92"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"790.00","1":"790.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"787.66","1":"787.66"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"786.64","1":"786.64"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"779.86","1":"779.86"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"780.00","1":"780.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"790.00","1":"790.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"828.57","1":"828.57"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"820.01","1":"820.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"811.00","1":"811.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"817.42","1":"817.42"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"810.00","1":"810.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"802.40","1":"802.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"797.41","1":"797.41"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"796.26","1":"796.26"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"792.36","1":"792.36"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"792.83","1":"792.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"785.66","1":"785.66"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"790.25","1":"790.25"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"791.00","1":"791.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"802.00","1":"802.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"795.02","1":"795.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"795.00","1":"795.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"780.00","1":"780.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"793.00","1":"793.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"800.00","1":"800.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"802.00","1":"802.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"795.00","1":"795.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"806.00","1":"806.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"845.41","1":"845.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"861.47","1":"861.47"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"855.15","1":"855.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"850.00","1":"850.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"824.33","1":"824.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"835.00","1":"835.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"835.00","1":"835.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"820.14","1":"820.14"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"848.50","1":"848.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"835.74","1":"835.74"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"831.71","1":"831.71"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"830.14","1":"830.14"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"830.00","1":"830.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"825.17","1":"825.17"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"819.83","1":"819.83"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"809.53","1":"809.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"803.63","1":"803.63"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"799.19","1":"799.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"799.25","1":"799.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"795.72","1":"795.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"808.82","1":"808.82"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"803.86","1":"803.86"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"800.00","1":"800.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"800.03","1":"800.03"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"796.93","1":"796.93"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"792.03","1":"792.03"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"802.50","1":"802.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"811.05","1":"811.05"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"825.09","1":"825.09"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"830.71","1":"830.71"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"850.48","1":"850.48"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"849.54","1":"849.54"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"846.00","1":"846.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"842.57","1":"842.57"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"863.12","1":"863.12"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"874.85","1":"874.85"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"897.35","1":"897.35"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"884.15","1":"884.15"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"907.92","1":"907.92"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"895.74","1":"895.74"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"878.00","1":"878.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"858.32","1":"858.32"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"862.86","1":"862.86"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"899.52","1":"899.52"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"908.83","1":"908.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"906.14","1":"906.14"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"900.46","1":"900.46"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"893.87","1":"893.87"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"889.00","1":"889.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"875.00","1":"875.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"886.53","1":"886.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"876.43","1":"876.43"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"873.22","1":"873.22"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"885.53","1":"885.53"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"919.71","1":"919.71"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"934.97","1":"934.97"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"955.25","1":"955.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"949.02","1":"949.02"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"957.02","1":"957.02"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"975.17","1":"975.17"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"968.92","1":"968.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"959.87","1":"959.87"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"939.32","1":"939.32"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"935.69","1":"935.69"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"928.64","1":"928.64"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"930.00","1":"930.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"934.90","1":"934.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"943.33","1":"943.33"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"947.41","1":"947.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"957.09","1":"957.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"950.00","1":"950.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"940.87","1":"940.87"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"928.92","1":"928.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"920.36","1":"920.36"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"931.31","1":"931.31"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"918.20","1":"918.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"917.86","1":"917.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"930.08","1":"930.08"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"939.91","1":"939.91"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"936.35","1":"936.35"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"971.77","1":"971.77"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"956.57","1":"956.57"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"974.96","1":"974.96"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1023.70","1":"1023.70"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1060.23","1":"1060.23"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1104.89","1":"1104.89"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1119.83","1":"1119.83"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1111.50","1":"1111.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1084.36","1":"1084.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1090.85","1":"1090.85"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1038.18","1":"1038.18"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1002.27","1":"1002.27"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1017.77","1":"1017.77"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1040.15","1":"1040.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1031.20","1":"1031.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1012.54","1":"1012.54"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1063.16","1":"1063.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1036.64","1":"1036.64"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1024.45","1":"1024.45"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1010.56","1":"1010.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1022.44","1":"1022.44"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1013.50","1":"1013.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"986.55","1":"986.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"997.16","1":"997.16"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"990.08","1":"990.08"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1000.94","1":"1000.94"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"998.55","1":"998.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"988.86","1":"988.86"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"990.30","1":"990.30"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"989.25","1":"989.25"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"976.55","1":"976.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1003.90","1":"1003.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"998.87","1":"998.87"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1012.67","1":"1012.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"995.43","1":"995.43"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1000.06","1":"1000.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"995.23","1":"995.23"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"995.00","1":"995.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"994.50","1":"994.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"985.77","1":"985.77"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"979.98","1":"979.98"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"950.05","1":"950.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"951.00","1":"951.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"939.70","1":"939.70"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"950.33","1":"950.33"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"952.18","1":"952.18"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"962.22","1":"962.22"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"960.20","1":"960.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"955.00","1":"955.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"950.33","1":"950.33"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"942.78","1":"942.78"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"942.40","1":"942.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"935.00","1":"935.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"939.54","1":"939.54"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"930.01","1":"930.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"960.00","1":"960.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"940.60","1":"940.60"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"969.45","1":"969.45"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"969.00","1":"969.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"980.89","1":"980.89"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"963.00","1":"963.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"970.00","1":"970.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"944.87","1":"944.87"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"940.00","1":"940.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"931.15","1":"931.15"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"945.00","1":"945.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"989.68","1":"989.68"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"980.00","1":"980.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"965.00","1":"965.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"953.32","1":"953.32"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"950.00","1":"950.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"956.56","1":"956.56"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"923.82","1":"923.82"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"916.14","1":"916.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"925.00","1":"925.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"925.00","1":"925.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"909.94","1":"909.94"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"913.73","1":"913.73"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"909.36","1":"909.36"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"915.00","1":"915.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"927.20","1":"927.20"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"920.15","1":"920.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"918.43","1":"918.43"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"908.00","1":"908.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"913.75","1":"913.75"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"906.00","1":"906.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"908.00","1":"908.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"908.46","1":"908.46"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"915.00","1":"915.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"929.00","1":"929.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"929.89","1":"929.89"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"919.17","1":"919.17"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"930.10","1":"930.10"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"914.90","1":"914.90"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"897.74","1":"897.74"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"890.00","1":"890.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"892.28","1":"892.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"910.00","1":"910.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"925.00","1":"925.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"944.37","1":"944.37"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"969.70","1":"969.70"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"956.38","1":"956.38"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"957.04","1":"957.04"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"925.50","1":"925.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"918.85","1":"918.85"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"905.00","1":"905.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"906.73","1":"906.73"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"913.82","1":"913.82"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"924.45","1":"924.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"924.75","1":"924.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"934.60","1":"934.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"898.88","1":"898.88"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"898.59","1":"898.59"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"883.05","1":"883.05"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"912.00","1":"912.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"923.40","1":"923.40"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"889.25","1":"889.25"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"869.01","1":"869.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"873.09","1":"873.09"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"899.92","1":"899.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"899.99","1":"899.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"878.90","1":"878.90"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"876.00","1":"876.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"904.42","1":"904.42"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"906.76","1":"906.76"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"895.36","1":"895.36"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"860.25","1":"860.25"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"878.04","1":"878.04"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"880.50","1":"880.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"892.84","1":"892.84"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"888.68","1":"888.68"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"873.43","1":"873.43"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"875.00","1":"875.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"837.94","1":"837.94"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"847.95","1":"847.95"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"820.01","1":"820.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"783.14","1":"783.14"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"780.00","1":"780.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"751.00","1":"751.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"761.01","1":"761.01"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"760.25","1":"760.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"771.53","1":"771.53"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"779.98","1":"779.98"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"745.04","1":"745.04"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"725.40","1":"725.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"757.36","1":"757.36"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"789.81","1":"789.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"764.74","1":"764.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"763.80","1":"763.80"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"776.94","1":"776.94"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"790.22","1":"790.22"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"785.57","1":"785.57"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"795.79","1":"795.79"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"799.99","1":"799.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"814.95","1":"814.95"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"794.05","1":"794.05"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"799.98","1":"799.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"795.00","1":"795.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"795.00","1":"795.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"771.00","1":"771.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"783.95","1":"783.95"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"775.67","1":"775.67"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"779.00","1":"779.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"789.00","1":"789.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"788.01","1":"788.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"786.00","1":"786.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"763.58","1":"763.58"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"763.58","1":"763.58"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"762.60","1":"762.60"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"763.80","1":"763.80"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"769.99","1":"769.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"755.00","1":"755.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"755.00","1":"755.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"779.09","1":"779.09"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"786.10","1":"786.10"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"774.88","1":"774.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"788.52","1":"788.52"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"770.00","1":"770.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"748.00","1":"748.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"748.25","1":"748.25"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"745.00","1":"745.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"740.50","1":"740.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"731.01","1":"731.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"730.01","1":"730.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"740.01","1":"740.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"741.17","1":"741.17"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"740.00","1":"740.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"0.00","1":"0.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"739.98","1":"739.98"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"723.00","1":"723.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"723.00","1":"723.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"705.00","1":"705.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"683.12","1":"683.12"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"681.45","1":"681.45"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"699.90","1":"699.90"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"691.00","1":"691.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"682.00","1":"682.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"699.89","1":"699.89"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"685.02","1":"685.02"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"685.00","1":"685.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"681.15","1":"681.15"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"680.00","1":"680.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"684.87","1":"684.87"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"675.90","1":"675.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"655.00","1":"655.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"651.00","1":"651.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"636.00","1":"636.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"614.00","1":"614.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"614.74","1":"614.74"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"633.99","1":"633.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"655.93","1":"655.93"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"657.20","1":"657.20"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"673.96","1":"673.96"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"694.36","1":"694.36"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"722.45","1":"722.45"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"687.50","1":"687.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"699.49","1":"699.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"697.61","1":"697.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"668.02","1":"668.02"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"660.89","1":"660.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"640.14","1":"640.14"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"651.51","1":"651.51"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"645.67","1":"645.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"644.97","1":"644.97"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"641.04","1":"641.04"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"639.05","1":"639.05"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"636.18","1":"636.18"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"628.18","1":"628.18"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"616.98","1":"616.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"629.91","1":"629.91"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"625.44","1":"625.44"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"629.69","1":"629.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"654.24","1":"654.24"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"680.28","1":"680.28"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"703.74","1":"703.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"704.25","1":"704.25"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"726.86","1":"726.86"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"719.37","1":"719.37"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"718.08","1":"718.08"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"733.93","1":"733.93"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"725.59","1":"725.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"734.38","1":"734.38"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"738.00","1":"738.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"730.41","1":"730.41"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"722.91","1":"722.91"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"715.64","1":"715.64"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"706.66","1":"706.66"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"703.99","1":"703.99"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"690.50","1":"690.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"673.08","1":"673.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"669.77","1":"669.77"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"673.74","1":"673.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"661.70","1":"661.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"656.06","1":"656.06"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"647.50","1":"647.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"640.95","1":"640.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"641.00","1":"641.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"656.01","1":"656.01"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"650.32","1":"650.32"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"652.59","1":"652.59"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"648.66","1":"648.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"651.39","1":"651.39"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"660.00","1":"660.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"665.00","1":"665.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"660.00","1":"660.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"655.02","1":"655.02"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"650.00","1":"650.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"650.00","1":"650.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"658.33","1":"658.33"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"666.00","1":"666.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"665.00","1":"665.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"666.00","1":"666.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"689.81","1":"689.81"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"683.57","1":"683.57"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"685.00","1":"685.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"699.17","1":"699.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"697.82","1":"697.82"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"694.92","1":"694.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"701.90","1":"701.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"705.00","1":"705.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"720.91","1":"720.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"733.07","1":"733.07"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"729.99","1":"729.99"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"726.28","1":"726.28"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"724.00","1":"724.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"711.90","1":"711.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"703.28","1":"703.28"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"707.00","1":"707.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"709.76","1":"709.76"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"676.35","1":"676.35"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"681.16","1":"681.16"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"688.54","1":"688.54"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"715.61","1":"715.61"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"743.48","1":"743.48"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"730.43","1":"730.43"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"739.25","1":"739.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"735.87","1":"735.87"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"738.41","1":"738.41"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"740.10","1":"740.10"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"726.95","1":"726.95"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"730.00","1":"730.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"722.00","1":"722.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"717.50","1":"717.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"720.00","1":"720.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"715.00","1":"715.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"715.00","1":"715.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"713.40","1":"713.40"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"690.13","1":"690.13"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"676.41","1":"676.41"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"674.06","1":"674.06"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"642.88","1":"642.88"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"649.95","1":"649.95"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"645.00","1":"645.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"652.35","1":"652.35"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"656.00","1":"656.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"660.00","1":"660.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"669.00","1":"669.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"670.00","1":"670.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"680.00","1":"680.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"667.00","1":"667.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"685.00","1":"685.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"672.20","1":"672.20"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"688.46","1":"688.46"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"701.29","1":"701.29"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"683.31","1":"683.31"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"699.31","1":"699.31"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"699.82","1":"699.82"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"682.42","1":"682.42"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"676.00","1":"676.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"691.82","1":"691.82"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"695.00","1":"695.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"712.38","1":"712.38"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"742.09","1":"742.09"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"719.33","1":"719.33"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"711.84","1":"711.84"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"690.01","1":"690.01"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"685.12","1":"685.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"681.01","1":"681.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"681.13","1":"681.13"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"685.00","1":"685.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"689.83","1":"689.83"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"700.10","1":"700.10"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"679.00","1":"679.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"684.95","1":"684.95"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"664.00","1":"664.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"663.50","1":"663.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"664.00","1":"664.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"679.99","1":"679.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"660.00","1":"660.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"679.91","1":"679.91"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"650.73","1":"650.73"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"641.42","1":"641.42"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"655.52","1":"655.52"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"676.29","1":"676.29"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"690.00","1":"690.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"690.15","1":"690.15"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"689.99","1":"689.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"686.50","1":"686.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"674.10","1":"674.10"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"673.33","1":"673.33"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"679.98","1":"679.98"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"679.98","1":"679.98"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"673.43","1":"673.43"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"660.51","1":"660.51"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"668.00","1":"668.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"674.99","1":"674.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"658.00","1":"658.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"657.00","1":"657.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"667.48","1":"667.48"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"665.00","1":"665.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"662.59","1":"662.59"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"657.98","1":"657.98"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"654.50","1":"654.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"650.00","1":"650.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"624.76","1":"624.76"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"609.84","1":"609.84"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"596.13","1":"596.13"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"580.14","1":"580.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"568.24","1":"568.24"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"575.06","1":"575.06"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"580.99","1":"580.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"580.00","1":"580.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"595.02","1":"595.02"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"589.00","1":"589.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"593.00","1":"593.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"590.00","1":"590.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"584.00","1":"584.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"592.57","1":"592.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"617.05","1":"617.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"610.00","1":"610.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"595.00","1":"595.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"565.25","1":"565.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"540.50","1":"540.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"514.94","1":"514.94"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"510.00","1":"510.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"486.00","1":"486.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"500.66","1":"500.66"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"519.99","1":"519.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"524.08","1":"524.08"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"514.30","1":"514.30"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"525.00","1":"525.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"506.87","1":"506.87"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"532.21","1":"532.21"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"547.00","1":"547.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"541.00","1":"541.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"560.01","1":"560.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"565.00","1":"565.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"559.34","1":"559.34"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"563.00","1":"563.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"559.27","1":"559.27"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"547.00","1":"547.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"535.00","1":"535.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"545.00","1":"545.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"555.00","1":"555.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"545.00","1":"545.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"550.44","1":"550.44"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"568.00","1":"568.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"577.02","1":"577.02"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"580.89","1":"580.89"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"581.00","1":"581.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"590.00","1":"590.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"598.99","1":"598.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"581.25","1":"581.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"582.00","1":"582.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"576.33","1":"576.33"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"573.00","1":"573.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"555.11","1":"555.11"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"564.50","1":"564.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"552.10","1":"552.10"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"540.01","1":"540.01"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"541.04","1":"541.04"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"532.98","1":"532.98"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"515.00","1":"515.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"528.98","1":"528.98"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"540.00","1":"540.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"547.50","1":"547.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"565.25","1":"565.25"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"553.92","1":"553.92"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"551.00","1":"551.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"555.99","1":"555.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"564.57","1":"564.57"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"585.00","1":"585.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"608.48","1":"608.48"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"631.05","1":"631.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"614.08","1":"614.08"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"599.00","1":"599.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"600.00","1":"600.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"601.00","1":"601.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"595.00","1":"595.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"595.00","1":"595.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"624.75","1":"624.75"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"648.34","1":"648.34"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"641.47","1":"641.47"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"658.89","1":"658.89"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"663.03","1":"663.03"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"657.86","1":"657.86"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"658.12","1":"658.12"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"646.77","1":"646.77"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"654.08","1":"654.08"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"660.67","1":"660.67"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"657.09","1":"657.09"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"660.13","1":"660.13"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"665.00","1":"665.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"664.64","1":"664.64"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"690.01","1":"690.01"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"683.25","1":"683.25"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"685.86","1":"685.86"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"685.00","1":"685.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"685.56","1":"685.56"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"685.90","1":"685.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"677.98","1":"677.98"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"684.61","1":"684.61"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"688.70","1":"688.70"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"692.44","1":"692.44"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"687.34","1":"687.34"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"686.98","1":"686.98"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"684.00","1":"684.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"665.99","1":"665.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"678.79","1":"678.79"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"672.56","1":"672.56"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"673.38","1":"673.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"652.89","1":"652.89"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"639.69","1":"639.69"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"652.33","1":"652.33"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"647.00","1":"647.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"637.94","1":"637.94"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"606.06","1":"606.06"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"625.10","1":"625.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"624.90","1":"624.90"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"639.95","1":"639.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"642.97","1":"642.97"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"645.42","1":"645.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"642.10","1":"642.10"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"646.94","1":"646.94"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"638.50","1":"638.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"642.53","1":"642.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"645.00","1":"645.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"645.10","1":"645.10"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"640.00","1":"640.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"637.85","1":"637.85"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"637.53","1":"637.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"625.00","1":"625.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"624.88","1":"624.88"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"620.90","1":"620.90"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"607.56","1":"607.56"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"600.25","1":"600.25"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"575.00","1":"575.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"570.00","1":"570.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"565.01","1":"565.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"562.99","1":"562.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"548.57","1":"548.57"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"560.00","1":"560.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"558.49","1":"558.49"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"557.51","1":"557.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"567.22","1":"567.22"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"544.63","1":"544.63"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"517.41","1":"517.41"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"512.00","1":"512.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"507.69","1":"507.69"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"502.34","1":"502.34"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"492.30","1":"492.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"500.00","1":"500.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"495.33","1":"495.33"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"503.95","1":"503.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"480.26","1":"480.26"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"484.00","1":"484.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"459.90","1":"459.90"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"452.00","1":"452.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"466.29","1":"466.29"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"473.04","1":"473.04"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"454.15","1":"454.15"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"450.00","1":"450.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"449.71","1":"449.71"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"466.64","1":"466.64"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"464.50","1":"464.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"472.68","1":"472.68"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"470.47","1":"470.47"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"472.99","1":"472.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"472.99","1":"472.99"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"487.14","1":"487.14"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"481.07","1":"481.07"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"467.67","1":"467.67"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"470.33","1":"470.33"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"470.33","1":"470.33"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"462.33","1":"462.33"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"462.33","1":"462.33"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"465.42","1":"465.42"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"442.15","1":"442.15"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"438.38","1":"438.38"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"438.51","1":"438.51"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"454.58","1":"454.58"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"474.64","1":"474.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"457.39","1":"457.39"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"469.00","1":"469.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"446.83","1":"446.83"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"424.49","1":"424.49"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"434.00","1":"434.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"433.44","1":"433.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"425.00","1":"425.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"419.90","1":"419.90"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"399.27","1":"399.27"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"400.00","1":"400.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"380.00","1":"380.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"363.29","1":"363.29"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"368.15","1":"368.15"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"370.00","1":"370.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"373.98","1":"373.98"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"374.49","1":"374.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"366.30","1":"366.30"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"356.67","1":"356.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"371.73","1":"371.73"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"369.27","1":"369.27"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"360.50","1":"360.50"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"361.00","1":"361.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"365.00","1":"365.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"362.00","1":"362.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"354.48","1":"354.48"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"363.00","1":"363.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"350.50","1":"350.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"359.00","1":"359.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"360.35","1":"360.35"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"360.14","1":"360.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"360.00","1":"360.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"362.00","1":"362.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"353.49","1":"353.49"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"338.18","1":"338.18"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"337.00","1":"337.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"326.00","1":"326.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"324.99","1":"324.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"317.00","1":"317.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"320.00","1":"320.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"325.00","1":"325.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"335.00","1":"335.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"335.00","1":"335.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"336.99","1":"336.99"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"341.71","1":"341.71"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"350.02","1":"350.02"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"348.62","1":"348.62"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"351.88","1":"351.88"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"343.18","1":"343.18"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"345.00","1":"345.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"340.26","1":"340.26"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"340.35","1":"340.35"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"348.46","1":"348.46"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"342.07","1":"342.07"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"347.77","1":"347.77"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"356.60","1":"356.60"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"362.66","1":"362.66"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"358.50","1":"358.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"359.02","1":"359.02"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"357.60","1":"357.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"339.72","1":"339.72"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"325.68","1":"325.68"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"315.09","1":"315.09"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"314.77","1":"314.77"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"308.97","1":"308.97"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"315.10","1":"315.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"315.31","1":"315.31"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"315.91","1":"315.91"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"317.37","1":"317.37"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"317.47","1":"317.47"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"314.88","1":"314.88"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"310.55","1":"310.55"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"319.99","1":"319.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"319.19","1":"319.19"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"326.50","1":"326.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"327.58","1":"327.58"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"330.56","1":"330.56"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"342.13","1":"342.13"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"356.83","1":"356.83"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"374.67","1":"374.67"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"393.40","1":"393.40"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"407.28","1":"407.28"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"412.25","1":"412.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"418.01","1":"418.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"412.46","1":"412.46"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"394.94","1":"394.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"406.52","1":"406.52"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"425.21","1":"425.21"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"409.61","1":"409.61"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"410.15","1":"410.15"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"430.65","1":"430.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"452.18","1":"452.18"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"456.50","1":"456.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"436.81","1":"436.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"439.79","1":"439.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"435.14","1":"435.14"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"435.66","1":"435.66"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"439.00","1":"439.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"460.26","1":"460.26"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"460.62","1":"460.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"455.00","1":"455.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"455.71","1":"455.71"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"461.52","1":"461.52"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"460.74","1":"460.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"470.79","1":"470.79"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"466.34","1":"466.34"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"460.15","1":"460.15"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"452.12","1":"452.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"450.20","1":"450.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"454.06","1":"454.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"448.45","1":"448.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"450.21","1":"450.21"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"446.78","1":"446.78"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"449.93","1":"449.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"457.13","1":"457.13"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"452.27","1":"452.27"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"438.57","1":"438.57"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"440.21","1":"440.21"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"435.57","1":"435.57"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"436.34","1":"436.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"439.83","1":"439.83"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"435.40","1":"435.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"432.45","1":"432.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"435.00","1":"435.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"434.05","1":"434.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"425.84","1":"425.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"420.63","1":"420.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"418.85","1":"418.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"415.15","1":"415.15"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"414.45","1":"414.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"413.50","1":"413.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"411.98","1":"411.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"410.25","1":"410.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"410.34","1":"410.34"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"387.54","1":"387.54"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"396.50","1":"396.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"395.53","1":"395.53"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"378.59","1":"378.59"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"370.03","1":"370.03"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"372.00","1":"372.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"386.83","1":"386.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"381.38","1":"381.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"390.00","1":"390.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"386.99","1":"386.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"380.08","1":"380.08"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"378.25","1":"378.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"375.00","1":"375.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"374.99","1":"374.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"370.00","1":"370.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.90","1":"369.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"395.42","1":"395.42"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"394.33","1":"394.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"388.77","1":"388.77"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"386.89","1":"386.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"389.24","1":"389.24"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"387.50","1":"387.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"400.00","1":"400.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"382.10","1":"382.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"386.38","1":"386.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"366.73","1":"366.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"361.50","1":"361.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"334.39","1":"334.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"328.91","1":"328.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"344.00","1":"344.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"324.21","1":"324.21"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"317.16","1":"317.16"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"309.95","1":"309.95"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"314.89","1":"314.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"318.27","1":"318.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"314.72","1":"314.72"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"328.36","1":"328.36"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"335.25","1":"335.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"332.49","1":"332.49"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"340.42","1":"340.42"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"340.99","1":"340.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"358.39","1":"358.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"383.15","1":"383.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"372.58","1":"372.58"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"393.53","1":"393.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"419.53","1":"419.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"433.58","1":"433.58"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"454.98","1":"454.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"456.36","1":"456.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"431.63","1":"431.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"438.13","1":"438.13"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"442.28","1":"442.28"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"443.56","1":"443.56"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"439.65","1":"439.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"431.10","1":"431.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"437.02","1":"437.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"455.70","1":"455.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"454.18","1":"454.18"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"452.78","1":"452.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"442.86","1":"442.86"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"436.77","1":"436.77"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"442.00","1":"442.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"439.53","1":"439.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"455.78","1":"455.78"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"451.40","1":"451.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"450.27","1":"450.27"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"454.73","1":"454.73"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"448.89","1":"448.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"474.65","1":"474.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"468.98","1":"468.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"470.69","1":"470.69"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"464.15","1":"464.15"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"498.96","1":"498.96"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"519.79","1":"519.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"527.84","1":"527.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"520.08","1":"520.08"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"535.25","1":"535.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"559.91","1":"559.91"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"575.53","1":"575.53"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"573.37","1":"573.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"586.51","1":"586.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"601.81","1":"601.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"594.34","1":"594.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"591.08","1":"591.08"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"588.23","1":"588.23"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"586.23","1":"586.23"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"593.33","1":"593.33"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"597.78","1":"597.78"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"585.85","1":"585.85"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"598.83","1":"598.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"594.12","1":"594.12"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"601.50","1":"601.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"628.19","1":"628.19"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"655.97","1":"655.97"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"663.00","1":"663.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"646.81","1":"646.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"637.63","1":"637.63"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"638.66","1":"638.66"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"638.71","1":"638.71"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"635.44","1":"635.44"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"636.17","1":"636.17"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"631.67","1":"631.67"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"619.46","1":"619.46"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"609.29","1":"609.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"609.91","1":"609.91"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"605.00","1":"605.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"599.97","1":"599.97"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"602.99","1":"602.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"614.06","1":"614.06"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"610.15","1":"610.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"607.80","1":"607.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"610.42","1":"610.42"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"610.58","1":"610.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"614.97","1":"614.97"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"618.30","1":"618.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"619.58","1":"619.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"628.90","1":"628.90"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"628.65","1":"628.65"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"617.75","1":"617.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"612.96","1":"612.96"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"618.88","1":"618.88"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"621.99","1":"621.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"624.43","1":"624.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"644.17","1":"644.17"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"642.91","1":"642.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"660.52","1":"660.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"698.92","1":"698.92"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"690.46","1":"690.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"685.38","1":"685.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"690.03","1":"690.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"690.00","1":"690.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"690.49","1":"690.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"695.83","1":"695.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"707.15","1":"707.15"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"709.17","1":"709.17"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"762.35","1":"762.35"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"767.84","1":"767.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"773.32","1":"773.32"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"770.13","1":"770.13"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"773.46","1":"773.46"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"769.68","1":"769.68"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"747.21","1":"747.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"749.23","1":"749.23"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"740.04","1":"740.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"769.45","1":"769.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"750.09","1":"750.09"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"770.05","1":"770.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"776.46","1":"776.46"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"767.91","1":"767.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"762.77","1":"762.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"770.11","1":"770.11"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"777.94","1":"777.94"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"776.02","1":"776.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"776.30","1":"776.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"767.83","1":"767.83"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"768.11","1":"768.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"753.67","1":"753.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"768.17","1":"768.17"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"766.64","1":"766.64"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"767.33","1":"767.33"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"756.13","1":"756.13"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"752.55","1":"752.55"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"750.43","1":"750.43"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"764.05","1":"764.05"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"770.83","1":"770.83"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"761.55","1":"761.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"753.62","1":"753.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"737.31","1":"737.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"739.00","1":"739.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"743.48","1":"743.48"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"747.67","1":"747.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"743.54","1":"743.54"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"734.17","1":"734.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"715.22","1":"715.22"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"700.59","1":"700.59"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"701.10","1":"701.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"713.06","1":"713.06"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"709.56","1":"709.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"721.21","1":"721.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"716.79","1":"716.79"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"704.10","1":"704.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"719.75","1":"719.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"715.40","1":"715.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"722.01","1":"722.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"721.72","1":"721.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"723.76","1":"723.76"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"724.99","1":"724.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"728.79","1":"728.79"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"731.62","1":"731.62"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"730.27","1":"730.27"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"733.00","1":"733.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"737.17","1":"737.17"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"729.74","1":"729.74"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"735.00","1":"735.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"735.28","1":"735.28"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"742.35","1":"742.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"750.50","1":"750.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"738.76","1":"738.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"735.88","1":"735.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"738.35","1":"738.35"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"741.07","1":"741.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"742.45","1":"742.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"756.37","1":"756.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"764.83","1":"764.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"765.49","1":"765.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"766.83","1":"766.83"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"763.59","1":"763.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"767.14","1":"767.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"764.20","1":"764.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"766.79","1":"766.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"769.40","1":"769.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"768.90","1":"768.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"769.00","1":"769.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"768.24","1":"768.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"776.25","1":"776.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"760.92","1":"760.92"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"764.82","1":"764.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"759.87","1":"759.87"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"751.78","1":"751.78"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"760.80","1":"760.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"753.12","1":"753.12"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"762.59","1":"762.59"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"755.37","1":"755.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"750.95","1":"750.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"756.22","1":"756.22"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"749.80","1":"749.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"756.72","1":"756.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"758.20","1":"758.20"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"749.79","1":"749.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"747.04","1":"747.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"739.46","1":"739.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"731.14","1":"731.14"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"728.38","1":"728.38"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"720.93","1":"720.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"705.97","1":"705.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"717.38","1":"717.38"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"724.61","1":"724.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"722.67","1":"722.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"736.13","1":"736.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"740.17","1":"740.17"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"745.14","1":"745.14"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"729.52","1":"729.52"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"742.91","1":"742.91"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"750.15","1":"750.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"755.07","1":"755.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"754.57","1":"754.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"759.33","1":"759.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"757.89","1":"757.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"750.36","1":"750.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"754.23","1":"754.23"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"748.34","1":"748.34"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"751.21","1":"751.21"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"752.59","1":"752.59"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"753.41","1":"753.41"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"746.03","1":"746.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"751.57","1":"751.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"740.75","1":"740.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"725.14","1":"725.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"739.04","1":"739.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"746.49","1":"746.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"759.20","1":"759.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"746.09","1":"746.09"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"745.18","1":"745.18"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"744.25","1":"744.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"743.09","1":"743.09"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"744.00","1":"744.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"743.64","1":"743.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"739.69","1":"739.69"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"739.81","1":"739.81"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"727.55","1":"727.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"722.88","1":"722.88"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"745.40","1":"745.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"734.98","1":"734.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"740.08","1":"740.08"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"733.95","1":"733.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"731.90","1":"731.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"727.88","1":"727.88"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"723.00","1":"723.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"728.49","1":"728.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"721.18","1":"721.18"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"710.91","1":"710.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"722.69","1":"722.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"724.89","1":"724.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"715.00","1":"715.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"722.72","1":"722.72"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"724.66","1":"724.66"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"729.28","1":"729.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"730.00","1":"730.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"721.16","1":"721.16"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"717.19","1":"717.19"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"694.20","1":"694.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"688.94","1":"688.94"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"699.09","1":"699.09"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"703.87","1":"703.87"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"695.43","1":"695.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"711.04","1":"711.04"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"722.35","1":"722.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"723.66","1":"723.66"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"732.14","1":"732.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"731.02","1":"731.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"779.98","1":"779.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"770.37","1":"770.37"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"760.06","1":"760.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"758.51","1":"758.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"758.65","1":"758.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"756.20","1":"756.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"767.81","1":"767.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"774.70","1":"774.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"780.20","1":"780.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"774.99","1":"774.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"769.15","1":"769.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"769.98","1":"769.98"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"771.47","1":"771.47"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"779.00","1":"779.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"770.00","1":"770.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"769.50","1":"769.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"782.59","1":"782.59"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"781.22","1":"781.22"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"778.32","1":"778.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"779.99","1":"779.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"771.51","1":"771.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"779.84","1":"779.84"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"775.02","1":"775.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"796.01","1":"796.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"800.55","1":"800.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"791.01","1":"791.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"785.00","1":"785.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"799.15","1":"799.15"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"795.00","1":"795.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"790.14","1":"790.14"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"783.75","1":"783.75"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"752.44","1":"752.44"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"772.44","1":"772.44"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"783.06","1":"783.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"792.36","1":"792.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"795.18","1":"795.18"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"797.93","1":"797.93"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"787.50","1":"787.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"773.35","1":"773.35"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"773.68","1":"773.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"769.25","1":"769.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"765.80","1":"765.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"763.24","1":"763.24"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"772.45","1":"772.45"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"772.00","1":"772.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"768.97","1":"768.97"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"772.43","1":"772.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"765.80","1":"765.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"778.89","1":"778.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"790.00","1":"790.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"780.00","1":"780.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"770.00","1":"770.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"763.13","1":"763.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"769.99","1":"769.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"764.91","1":"764.91"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"762.00","1":"762.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"755.01","1":"755.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"758.71","1":"758.71"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"764.77","1":"764.77"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"772.50","1":"772.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"774.58","1":"774.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"767.02","1":"767.02"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"765.67","1":"765.67"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"768.98","1":"768.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"759.99","1":"759.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"753.62","1":"753.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"767.66","1":"767.66"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"762.03","1":"762.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"767.30","1":"767.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"767.33","1":"767.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"787.28","1":"787.28"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"793.21","1":"793.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"785.17","1":"785.17"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"760.46","1":"760.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"756.96","1":"756.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"792.33","1":"792.33"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"790.38","1":"790.38"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"780.99","1":"780.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"769.33","1":"769.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"768.13","1":"768.13"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"761.22","1":"761.22"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"762.37","1":"762.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"753.15","1":"753.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"741.46","1":"741.46"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"788.72","1":"788.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"780.59","1":"780.59"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"755.67","1":"755.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"781.83","1":"781.83"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"770.34","1":"770.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"772.86","1":"772.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"775.00","1":"775.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"771.11","1":"771.11"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"776.35","1":"776.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"775.99","1":"775.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"770.00","1":"770.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"779.92","1":"779.92"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"777.50","1":"777.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"769.99","1":"769.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"768.00","1":"768.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"711.00","1":"711.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"765.00","1":"765.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"762.17","1":"762.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"769.50","1":"769.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"766.00","1":"766.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"764.90","1":"764.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"753.38","1":"753.38"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"765.00","1":"765.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"770.00","1":"770.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"749.93","1":"749.93"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"759.50","1":"759.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"759.90","1":"759.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"750.00","1":"750.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"763.50","1":"763.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"759.99","1":"759.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"764.00","1":"764.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"756.00","1":"756.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"733.00","1":"733.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"738.90","1":"738.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"738.00","1":"738.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"759.85","1":"759.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"749.15","1":"749.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"715.41","1":"715.41"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"710.00","1":"710.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"713.52","1":"713.52"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"694.00","1":"694.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"719.99","1":"719.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"709.00","1":"709.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"711.00","1":"711.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"713.00","1":"713.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"705.00","1":"705.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"720.00","1":"720.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"762.00","1":"762.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"740.00","1":"740.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"735.30","1":"735.30"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"730.00","1":"730.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"727.14","1":"727.14"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"706.10","1":"706.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"729.99","1":"729.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"764.00","1":"764.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"746.50","1":"746.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"752.90","1":"752.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"755.00","1":"755.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"740.00","1":"740.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"746.00","1":"746.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"745.50","1":"745.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"741.64","1":"741.64"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"723.99","1":"723.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"717.00","1":"717.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"717.50","1":"717.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"719.98","1":"719.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"714.05","1":"714.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"719.99","1":"719.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"718.90","1":"718.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"716.00","1":"716.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"715.00","1":"715.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"748.00","1":"748.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"740.00","1":"740.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"739.89","1":"739.89"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"730.00","1":"730.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"724.80","1":"724.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"720.00","1":"720.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"712.23","1":"712.23"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"714.85","1":"714.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"722.00","1":"722.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"718.00","1":"718.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"721.99","1":"721.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"716.50","1":"716.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"699.00","1":"699.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"690.00","1":"690.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"699.99","1":"699.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"696.90","1":"696.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"683.00","1":"683.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"709.00","1":"709.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"690.00","1":"690.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"715.00","1":"715.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"698.16","1":"698.16"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"698.17","1":"698.17"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"698.50","1":"698.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"679.00","1":"679.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"701.00","1":"701.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"699.50","1":"699.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"698.95","1":"698.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"695.00","1":"695.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"697.99","1":"697.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"699.90","1":"699.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"686.00","1":"686.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"699.00","1":"699.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"698.00","1":"698.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"693.00","1":"693.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"694.99","1":"694.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"693.50","1":"693.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"681.00","1":"681.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"675.00","1":"675.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"674.90","1":"674.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"674.00","1":"674.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"670.00","1":"670.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"700.00","1":"700.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"685.00","1":"685.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"667.25","1":"667.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"674.00","1":"674.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"645.00","1":"645.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"657.99","1":"657.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"675.00","1":"675.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"636.00","1":"636.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"646.99","1":"646.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"641.40","1":"641.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"641.89","1":"641.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"641.75","1":"641.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"641.99","1":"641.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"639.99","1":"639.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"640.00","1":"640.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"687.48","1":"687.48"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"678.00","1":"678.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"656.87","1":"656.87"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"650.44","1":"650.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"647.96","1":"647.96"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"649.25","1":"649.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"669.72","1":"669.72"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"673.00","1":"673.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"670.95","1":"670.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"657.77","1":"657.77"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"656.02","1":"656.02"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"666.40","1":"666.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"670.00","1":"670.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"649.88","1":"649.88"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"637.11","1":"637.11"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"676.48","1":"676.48"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"664.35","1":"664.35"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"650.03","1":"650.03"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"666.00","1":"666.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"665.00","1":"665.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"653.02","1":"653.02"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"642.40","1":"642.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"652.00","1":"652.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"644.99","1":"644.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"652.50","1":"652.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"636.00","1":"636.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"626.66","1":"626.66"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"620.00","1":"620.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"624.00","1":"624.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"622.50","1":"622.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"626.20","1":"626.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"627.00","1":"627.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"621.50","1":"621.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"625.00","1":"625.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"622.98","1":"622.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"622.99","1":"622.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"620.99","1":"620.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"619.00","1":"619.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"618.50","1":"618.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"618.80","1":"618.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"618.75","1":"618.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"619.87","1":"619.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"597.00","1":"597.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"617.75","1":"617.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"600.00","1":"600.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"599.00","1":"599.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"598.00","1":"598.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"598.74","1":"598.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"600.50","1":"600.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"602.25","1":"602.25"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"590.00","1":"590.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"594.83","1":"594.83"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"586.00","1":"586.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"587.00","1":"587.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"587.95","1":"587.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"594.80","1":"594.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"584.00","1":"584.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"585.50","1":"585.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"589.00","1":"589.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"579.99","1":"579.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"580.35","1":"580.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"583.73","1":"583.73"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"568.00","1":"568.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"578.40","1":"578.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"582.69","1":"582.69"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"584.85","1":"584.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"588.80","1":"588.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"600.00","1":"600.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"593.50","1":"593.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"585.00","1":"585.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"570.94","1":"570.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"573.00","1":"573.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"594.00","1":"594.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"584.00","1":"584.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"595.00","1":"595.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"551.85","1":"551.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"554.00","1":"554.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"545.73","1":"545.73"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"569.99","1":"569.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"566.00","1":"566.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"558.90","1":"558.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"564.50","1":"564.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"559.00","1":"559.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"559.50","1":"559.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"563.90","1":"563.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"562.40","1":"562.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"568.50","1":"568.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"574.00","1":"574.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"541.42","1":"541.42"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"542.99","1":"542.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"524.00","1":"524.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"527.99","1":"527.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"499.00","1":"499.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"496.00","1":"496.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"485.10","1":"485.10"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"490.00","1":"490.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"509.70","1":"509.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"505.00","1":"505.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"509.00","1":"509.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"503.49","1":"503.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"504.99","1":"504.99"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"473.10","1":"473.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"478.90","1":"478.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"479.97","1":"479.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"469.98","1":"469.98"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"457.99","1":"457.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"460.99","1":"460.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"469.49","1":"469.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"469.00","1":"469.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"457.00","1":"457.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"449.02","1":"449.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"444.98","1":"444.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"438.00","1":"438.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"434.74","1":"434.74"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"412.00","1":"412.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"400.93","1":"400.93"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"399.50","1":"399.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"389.75","1":"389.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"377.50","1":"377.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"370.03","1":"370.03"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"369.50","1":"369.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"362.68","1":"362.68"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"369.88","1":"369.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"367.00","1":"367.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"359.99","1":"359.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"356.00","1":"356.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"345.12","1":"345.12"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"345.00","1":"345.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"353.88","1":"353.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"380.25","1":"380.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"388.50","1":"388.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"398.20","1":"398.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"425.00","1":"425.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"432.90","1":"432.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"431.49","1":"431.49"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"427.50","1":"427.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"405.70","1":"405.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"405.00","1":"405.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"401.00","1":"401.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"404.98","1":"404.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"395.00","1":"395.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"381.00","1":"381.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"379.75","1":"379.75"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"373.81","1":"373.81"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"372.01","1":"372.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"379.99","1":"379.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"380.00","1":"380.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"407.00","1":"407.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"410.00","1":"410.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"412.94","1":"412.94"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"408.00","1":"408.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"401.00","1":"401.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"409.82","1":"409.82"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"407.32","1":"407.32"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"400.01","1":"400.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"399.00","1":"399.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"398.00","1":"398.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"393.00","1":"393.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"392.00","1":"392.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"413.00","1":"413.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"415.00","1":"415.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"410.00","1":"410.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"407.00","1":"407.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"402.00","1":"402.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"395.50","1":"395.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"399.98","1":"399.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"395.85","1":"395.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"401.00","1":"401.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"394.00","1":"394.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"396.60","1":"396.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"397.87","1":"397.87"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"399.93","1":"399.93"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"393.00","1":"393.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"392.02","1":"392.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"391.68","1":"391.68"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"392.03","1":"392.03"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"399.41","1":"399.41"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"392.00","1":"392.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"396.00","1":"396.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"396.88","1":"396.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"393.81","1":"393.81"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"398.00","1":"398.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"397.09","1":"397.09"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"392.95","1":"392.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"385.75","1":"385.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"388.40","1":"388.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"393.48","1":"393.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"385.45","1":"385.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"353.76","1":"353.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"354.25","1":"354.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"369.85","1":"369.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"373.34","1":"373.34"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"382.61","1":"382.61"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"377.00","1":"377.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"399.96","1":"399.96"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"399.34","1":"399.34"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"407.27","1":"407.27"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"425.61","1":"425.61"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"411.11","1":"411.11"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"410.07","1":"410.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"417.90","1":"417.90"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"409.98","1":"409.98"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"401.91","1":"401.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"401.42","1":"401.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"398.55","1":"398.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"407.98","1":"407.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"393.19","1":"393.19"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"399.95","1":"399.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"410.10","1":"410.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"409.50","1":"409.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"397.34","1":"397.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"396.00","1":"396.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"399.99","1":"399.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"392.98","1":"392.98"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"390.00","1":"390.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"386.06","1":"386.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"391.78","1":"391.78"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"383.41","1":"383.41"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"388.49","1":"388.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"370.01","1":"370.01"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"369.89","1":"369.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"356.01","1":"356.01"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"348.00","1":"348.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"342.53","1":"342.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"340.25","1":"340.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"340.50","1":"340.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"352.00","1":"352.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"351.13","1":"351.13"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"351.05","1":"351.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"350.05","1":"350.05"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"343.49","1":"343.49"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"346.01","1":"346.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"345.50","1":"345.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"336.01","1":"336.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"338.00","1":"338.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"336.00","1":"336.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"341.00","1":"341.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"347.68","1":"347.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"348.00","1":"348.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"352.00","1":"352.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"377.74","1":"377.74"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"380.69","1":"380.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"385.00","1":"385.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"399.96","1":"399.96"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"401.13","1":"401.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"410.15","1":"410.15"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"410.30","1":"410.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"400.00","1":"400.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"399.98","1":"399.98"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"394.98","1":"394.98"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"399.00","1":"399.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"404.00","1":"404.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"424.14","1":"424.14"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"425.00","1":"425.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"414.16","1":"414.16"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"408.78","1":"408.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"410.98","1":"410.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"410.12","1":"410.12"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"410.00","1":"410.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"401.58","1":"401.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"403.11","1":"403.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"410.10","1":"410.10"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"421.10","1":"421.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"452.68","1":"452.68"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"486.63","1":"486.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"480.30","1":"480.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"476.46","1":"476.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"475.95","1":"475.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"472.33","1":"472.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"481.25","1":"481.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"479.11","1":"479.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"491.50","1":"491.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"500.43","1":"500.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"502.00","1":"502.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"493.62","1":"493.62"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"488.61","1":"488.61"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"479.25","1":"479.25"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"468.00","1":"468.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"452.00","1":"452.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"443.00","1":"443.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"458.80","1":"458.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"455.00","1":"455.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"440.00","1":"440.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"457.01","1":"457.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"460.21","1":"460.21"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"465.13","1":"465.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"455.42","1":"455.42"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"460.50","1":"460.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"464.31","1":"464.31"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"461.58","1":"461.58"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"455.19","1":"455.19"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"455.16","1":"455.16"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"454.28","1":"454.28"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"454.95","1":"454.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"455.00","1":"455.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"449.00","1":"449.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"426.00","1":"426.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"421.27","1":"421.27"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"423.74","1":"423.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"430.00","1":"430.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"425.10","1":"425.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"421.79","1":"421.79"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"404.95","1":"404.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"400.10","1":"400.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"402.00","1":"402.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"415.60","1":"415.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"422.77","1":"422.77"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"440.00","1":"440.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"436.00","1":"436.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"426.00","1":"426.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"421.00","1":"421.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"415.00","1":"415.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"414.05","1":"414.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"445.10","1":"445.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"478.48","1":"478.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"478.58","1":"478.58"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"489.99","1":"489.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"482.00","1":"482.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"477.94","1":"477.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"473.25","1":"473.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"462.01","1":"462.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"456.62","1":"456.62"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"460.00","1":"460.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"459.00","1":"459.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"475.10","1":"475.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"461.00","1":"461.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"459.58","1":"459.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"450.11","1":"450.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"452.55","1":"452.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"450.50","1":"450.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"449.00","1":"449.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"445.00","1":"445.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"448.69","1":"448.69"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"452.19","1":"452.19"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"478.83","1":"478.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"478.78","1":"478.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"455.56","1":"455.56"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"464.50","1":"464.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"499.34","1":"499.34"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"523.63","1":"523.63"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"545.30","1":"545.30"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"530.00","1":"530.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"535.33","1":"535.33"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"532.00","1":"532.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"540.00","1":"540.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"548.00","1":"548.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"549.96","1":"549.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"554.94","1":"554.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"574.75","1":"574.75"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"577.62","1":"577.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"565.42","1":"565.42"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"565.43","1":"565.43"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"559.58","1":"559.58"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"559.84","1":"559.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"601.80","1":"601.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"614.80","1":"614.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"610.15","1":"610.15"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"634.65","1":"634.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"641.91","1":"641.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"664.51","1":"664.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"670.00","1":"670.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"669.98","1":"669.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"668.49","1":"668.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"669.26","1":"669.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"666.00","1":"666.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"679.46","1":"679.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"689.93","1":"689.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"689.71","1":"689.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"680.26","1":"680.26"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"676.79","1":"676.79"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"675.00","1":"675.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"675.85","1":"675.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"679.24","1":"679.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"674.50","1":"674.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"667.25","1":"667.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"690.00","1":"690.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"690.07","1":"690.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"680.04","1":"680.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"680.42","1":"680.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"712.56","1":"712.56"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"729.23","1":"729.23"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"725.47","1":"725.47"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"721.96","1":"721.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"710.00","1":"710.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"708.78","1":"708.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"710.50","1":"710.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"715.00","1":"715.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"732.98","1":"732.98"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"759.87","1":"759.87"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"767.85","1":"767.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"761.05","1":"761.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"780.00","1":"780.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"792.39","1":"792.39"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"788.48","1":"788.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"790.00","1":"790.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"776.96","1":"776.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"797.96","1":"797.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"796.96","1":"796.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"793.00","1":"793.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"766.98","1":"766.98"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"724.73","1":"724.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"718.47","1":"718.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"737.50","1":"737.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"723.73","1":"723.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"712.05","1":"712.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"735.68","1":"735.68"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"746.42","1":"746.42"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"738.00","1":"738.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"741.10","1":"741.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"742.25","1":"742.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"742.24","1":"742.24"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"744.59","1":"744.59"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"736.59","1":"736.59"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"740.40","1":"740.40"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"740.00","1":"740.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"735.43","1":"735.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"745.00","1":"745.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"738.04","1":"738.04"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"720.44","1":"720.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"729.55","1":"729.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"730.00","1":"730.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"727.42","1":"727.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"800.16","1":"800.16"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"723.88","1":"723.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"734.55","1":"734.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"730.98","1":"730.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"747.45","1":"747.45"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"722.21","1":"722.21"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"738.78","1":"738.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"741.46","1":"741.46"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"740.00","1":"740.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"731.29","1":"731.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"731.95","1":"731.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"739.82","1":"739.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"766.76","1":"766.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"756.13","1":"756.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"770.05","1":"770.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"768.87","1":"768.87"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"765.01","1":"765.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"772.66","1":"772.66"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"780.46","1":"780.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"780.25","1":"780.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"763.97","1":"763.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"769.80","1":"769.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"763.59","1":"763.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"781.45","1":"781.45"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"775.78","1":"775.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"765.23","1":"765.23"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"765.08","1":"765.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"766.73","1":"766.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"762.27","1":"762.27"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"760.19","1":"760.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"788.97","1":"788.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"796.98","1":"796.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"790.05","1":"790.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"800.52","1":"800.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"789.41","1":"789.41"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"784.99","1":"784.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"775.00","1":"775.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"773.45","1":"773.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"770.06","1":"770.06"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"793.59","1":"793.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"801.00","1":"801.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"800.10","1":"800.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"810.89","1":"810.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"818.05","1":"818.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"899.86","1":"899.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"897.58","1":"897.58"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"955.66","1":"955.66"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"942.33","1":"942.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"924.66","1":"924.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"912.13","1":"912.13"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"920.00","1":"920.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"924.13","1":"924.13"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"907.75","1":"907.75"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"900.26","1":"900.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"897.30","1":"897.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"984.72","1":"984.72"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"996.67","1":"996.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1019.78","1":"1019.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"993.93","1":"993.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1008.83","1":"1008.83"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1000.66","1":"1000.66"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1070.86","1":"1070.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1048.22","1":"1048.22"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1084.82","1":"1084.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1023.10","1":"1023.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"999.98","1":"999.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"917.87","1":"917.87"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"992.51","1":"992.51"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1021.33","1":"1021.33"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1092.36","1":"1092.36"}]}