{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"22.60","1":"22.60"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"25.80","1":"25.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"27.55","1":"27.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"29.45","1":"29.45"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"28.25","1":"28.25"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"29.30","1":"29.30"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"29.50","1":"29.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"28.25","1":"28.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"27.05","1":"27.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"25.75","1":"25.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"25.75","1":"25.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"26.75","1":"26.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"28.45","1":"28.45"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"28.45","1":"28.45"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"28.50","1":"28.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"30.35","1":"30.35"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"32.60","1":"32.60"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"34.45","1":"34.45"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"31.35","1":"31.35"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"29.60","1":"29.60"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.25","1":"28.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"27.20","1":"27.20"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"28.75","1":"28.75"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"24.10","1":"24.10"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"22.60","1":"22.60"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"22.60","1":"22.60"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"23.60","1":"23.60"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"24.75","1":"24.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"25.85","1":"25.85"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"24.80","1":"24.80"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"21.60","1":"21.60"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"24.75","1":"24.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"25.95","1":"25.95"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"27.10","1":"27.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"27.90","1":"27.90"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"28.95","1":"28.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"27.30","1":"27.30"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"28.20","1":"28.20"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"25.45","1":"25.45"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"25.50","1":"25.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"25.20","1":"25.20"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"25.50","1":"25.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"26.50","1":"26.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"25.30","1":"25.30"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"25.40","1":"25.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"22.50","1":"22.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"23.60","1":"23.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"25.20","1":"25.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.40","1":"25.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"24.95","1":"24.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"25.20","1":"25.20"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"27.30","1":"27.30"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"28.65","1":"28.65"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"30.05","1":"30.05"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"29.15","1":"29.15"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"27.80","1":"27.80"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"29.15","1":"29.15"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"27.40","1":"27.40"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"27.10","1":"27.10"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"26.65","1":"26.65"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"26.85","1":"26.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"27.70","1":"27.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"27.25","1":"27.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"27.70","1":"27.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"27.50","1":"27.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"26.90","1":"26.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"24.25","1":"24.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"25.20","1":"25.20"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"24.90","1":"24.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"24.90","1":"24.90"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"24.70","1":"24.70"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"24.80","1":"24.80"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"25.55","1":"25.55"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"30.85","1":"30.85"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"32.35","1":"32.35"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"33.95","1":"33.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"35.60","1":"35.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"37.35","1":"37.35"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"39.20","1":"39.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"41.15","1":"41.15"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"43.20","1":"43.20"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"45.35","1":"45.35"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"44.90","1":"44.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"42.95","1":"42.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"41.50","1":"41.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"41.50","1":"41.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"41.45","1":"41.45"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"43.50","1":"43.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"40.05","1":"40.05"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"40.95","1":"40.95"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"41.25","1":"41.25"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"40.05","1":"40.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"39.50","1":"39.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"37.75","1":"37.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"37.80","1":"37.80"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"38.50","1":"38.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"36.95","1":"36.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"34.20","1":"34.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"29.45","1":"29.45"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"32.40","1":"32.40"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"32.85","1":"32.85"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"34.10","1":"34.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"33.50","1":"33.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"34.95","1":"34.95"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"35.70","1":"35.70"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"35.75","1":"35.75"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"35.75","1":"35.75"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"34.00","1":"34.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"32.30","1":"32.30"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"32.55","1":"32.55"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"32.70","1":"32.70"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"31.10","1":"31.10"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"32.45","1":"32.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"32.70","1":"32.70"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"31.85","1":"31.85"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"30.30","1":"30.30"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"28.80","1":"28.80"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"28.60","1":"28.60"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"29.70","1":"29.70"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"28.50","1":"28.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"28.40","1":"28.40"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"28.50","1":"28.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"28.80","1":"28.80"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"27.40","1":"27.40"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"27.20","1":"27.20"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"29.35","1":"29.35"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"30.80","1":"30.80"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"31.65","1":"31.65"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"31.05","1":"31.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"31.15","1":"31.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"31.50","1":"31.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"32.90","1":"32.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"34.10","1":"34.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"34.00","1":"34.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"34.65","1":"34.65"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"34.45","1":"34.45"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"34.65","1":"34.65"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"34.50","1":"34.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"34.25","1":"34.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"35.00","1":"35.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"35.50","1":"35.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"34.90","1":"34.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"36.75","1":"36.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"38.55","1":"38.55"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"40.45","1":"40.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"42.45","1":"42.45"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"42.35","1":"42.35"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"40.50","1":"40.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"40.05","1":"40.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"41.50","1":"41.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"42.00","1":"42.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"42.45","1":"42.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"42.90","1":"42.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"47.25","1":"47.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"49.60","1":"49.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"52.05","1":"52.05"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"54.65","1":"54.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"51.95","1":"51.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"50.05","1":"50.05"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"52.55","1":"52.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"55.15","1":"55.15"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"53.25","1":"53.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"55.90","1":"55.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"58.65","1":"58.65"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"61.55","1":"61.55"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"64.60","1":"64.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"67.80","1":"67.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"71.40","1":"71.40"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"72.90","1":"72.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"68.10","1":"68.10"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"71.50","1":"71.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"66.55","1":"66.55"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"64.60","1":"64.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"67.75","1":"67.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"64.90","1":"64.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"64.95","1":"64.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"68.15","1":"68.15"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"68.25","1":"68.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"71.50","1":"71.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"74.55","1":"74.55"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"78.25","1":"78.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"82.15","1":"82.15"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"86.25","1":"86.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"90.55","1":"90.55"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"95.90","1":"95.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"92.15","1":"92.15"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"87.40","1":"87.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"83.50","1":"83.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"79.35","1":"79.35"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"77.25","1":"77.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"85.15","1":"85.15"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"82.65","1":"82.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"90.30","1":"90.30"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"89.00","1":"89.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"86.50","1":"86.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"78.25","1":"78.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"74.50","1":"74.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"78.20","1":"78.20"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"77.15","1":"77.15"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"75.50","1":"75.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"79.25","1":"79.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"83.15","1":"83.15"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"82.50","1":"82.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"79.00","1":"79.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"76.00","1":"76.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"76.00","1":"76.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"72.20","1":"72.20"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"68.75","1":"68.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"69.85","1":"69.85"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"67.00","1":"67.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"63.65","1":"63.65"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"64.95","1":"64.95"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"67.10","1":"67.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"70.30","1":"70.30"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"74.55","1":"74.55"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"78.25","1":"78.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"77.90","1":"77.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"81.70","1":"81.70"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"83.60","1":"83.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"81.00","1":"81.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"81.95","1":"81.95"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"88.20","1":"88.20"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"92.60","1":"92.60"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"97.20","1":"97.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"102.05","1":"102.05"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"107.15","1":"107.15"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"112.50","1":"112.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"118.10","1":"118.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"124.00","1":"124.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"130.20","1":"130.20"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"129.90","1":"129.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"124.25","1":"124.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"118.05","1":"118.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"117.00","1":"117.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"119.00","1":"119.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"119.00","1":"119.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"114.00","1":"114.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"108.30","1":"108.30"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"105.75","1":"105.75"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"110.00","1":"110.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"109.90","1":"109.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"115.35","1":"115.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"114.65","1":"114.65"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"120.35","1":"120.35"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"126.35","1":"126.35"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"128.50","1":"128.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"134.90","1":"134.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"141.60","1":"141.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"146.00","1":"146.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"140.00","1":"140.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"143.00","1":"143.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"150.15","1":"150.15"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"150.00","1":"150.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"154.10","1":"154.10"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"159.00","1":"159.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"161.00","1":"161.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"161.00","1":"161.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"157.20","1":"157.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"158.05","1":"158.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"160.00","1":"160.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"155.25","1":"155.25"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"157.00","1":"157.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"153.95","1":"153.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"161.60","1":"161.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"169.65","1":"169.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"161.20","1":"161.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"163.40","1":"163.40"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"155.25","1":"155.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"163.00","1":"163.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"171.00","1":"171.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"172.00","1":"172.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"165.20","1":"165.20"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"160.20","1":"160.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"164.00","1":"164.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"164.00","1":"164.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"166.90","1":"166.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"164.90","1":"164.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"161.75","1":"161.75"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"159.80","1":"159.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"160.00","1":"160.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"162.00","1":"162.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"158.00","1":"158.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"159.00","1":"159.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"158.40","1":"158.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"158.05","1":"158.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"157.40","1":"157.40"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"153.20","1":"153.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"155.70","1":"155.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"156.00","1":"156.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"156.00","1":"156.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"159.70","1":"159.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"158.00","1":"158.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"151.50","1":"151.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"148.50","1":"148.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"145.00","1":"145.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"149.90","1":"149.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"154.45","1":"154.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"152.00","1":"152.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"156.50","1":"156.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"162.00","1":"162.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"160.00","1":"160.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"162.00","1":"162.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"164.00","1":"164.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"162.05","1":"162.05"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"170.15","1":"170.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"176.55","1":"176.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"185.35","1":"185.35"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"189.95","1":"189.95"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"183.70","1":"183.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"181.40","1":"181.40"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"181.00","1":"181.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"173.50","1":"173.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"175.00","1":"175.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"175.50","1":"175.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"172.00","1":"172.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"161.50","1":"161.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"165.00","1":"165.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"164.45","1":"164.45"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"160.55","1":"160.55"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"163.00","1":"163.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"162.90","1":"162.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"163.00","1":"163.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"164.50","1":"164.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"171.00","1":"171.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"179.55","1":"179.55"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"188.50","1":"188.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"183.00","1":"183.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"174.00","1":"174.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"167.00","1":"167.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"174.20","1":"174.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"180.05","1":"180.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"183.50","1":"183.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"186.90","1":"186.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"193.20","1":"193.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"202.00","1":"202.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"207.50","1":"207.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"179.00","1":"179.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"186.95","1":"186.95"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"194.99","1":"194.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"194.88","1":"194.88"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"185.14","1":"185.14"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"186.95","1":"186.95"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"176.00","1":"176.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"178.70","1":"178.70"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"172.00","1":"172.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"175.00","1":"175.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"177.50","1":"177.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"171.00","1":"171.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"171.00","1":"171.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"175.00","1":"175.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"180.50","1":"180.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"171.48","1":"171.48"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"162.91","1":"162.91"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"156.00","1":"156.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"156.05","1":"156.05"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"151.00","1":"151.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"149.00","1":"149.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"155.35","1":"155.35"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"149.00","1":"149.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"152.00","1":"152.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"138.10","1":"138.10"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"132.00","1":"132.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"138.60","1":"138.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"148.50","1":"148.50"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"135.00","1":"135.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"128.50","1":"128.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"134.91","1":"134.91"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"128.20","1":"128.20"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"128.20","1":"128.20"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"121.79","1":"121.79"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"119.00","1":"119.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"114.00","1":"114.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"108.50","1":"108.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"110.00","1":"110.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"104.50","1":"104.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"99.28","1":"99.28"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"94.32","1":"94.32"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"92.00","1":"92.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"87.40","1":"87.40"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"83.03","1":"83.03"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"78.88","1":"78.88"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"75.01","1":"75.01"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"78.70","1":"78.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"82.63","1":"82.63"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"83.20","1":"83.20"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"85.00","1":"85.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"84.60","1":"84.60"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"84.50","1":"84.50"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"84.00","1":"84.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"87.00","1":"87.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"82.75","1":"82.75"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"78.70","1":"78.70"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"80.44","1":"80.44"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"78.71","1":"78.71"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"78.71","1":"78.71"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"78.70","1":"78.70"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"78.70","1":"78.70"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"78.70","1":"78.70"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"74.77","1":"74.77"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"71.04","1":"71.04"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"67.49","1":"67.49"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"64.12","1":"64.12"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"60.92","1":"60.92"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"63.96","1":"63.96"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"64.00","1":"64.00"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"60.80","1":"60.80"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"59.99","1":"59.99"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"62.14","1":"62.14"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"61.60","1":"61.60"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"61.98","1":"61.98"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"60.08","1":"60.08"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"60.16","1":"60.16"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"59.00","1":"59.00"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"56.11","1":"56.11"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"56.13","1":"56.13"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"57.90","1":"57.90"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"55.10","1":"55.10"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"52.63","1":"52.63"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"50.01","1":"50.01"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"47.51","1":"47.51"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"49.62","1":"49.62"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"51.10","1":"51.10"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"53.20","1":"53.20"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"55.86","1":"55.86"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"57.00","1":"57.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"61.33","1":"61.33"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"62.38","1":"62.38"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"62.85","1":"62.85"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"61.37","1":"61.37"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"62.50","1":"62.50"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"61.58","1":"61.58"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"61.25","1":"61.25"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"60.50","1":"60.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"63.02","1":"63.02"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"63.10","1":"63.10"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"63.00","1":"63.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"66.09","1":"66.09"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"69.39","1":"69.39"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"72.37","1":"72.37"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"72.35","1":"72.35"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"72.80","1":"72.80"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"69.16","1":"69.16"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"70.40","1":"70.40"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"72.70","1":"72.70"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"69.27","1":"69.27"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"65.81","1":"65.81"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"69.10","1":"69.10"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"65.82","1":"65.82"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"62.55","1":"62.55"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"63.00","1":"63.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"65.15","1":"65.15"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"66.17","1":"66.17"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"68.19","1":"68.19"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"69.74","1":"69.74"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"71.81","1":"71.81"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"69.43","1":"69.43"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"67.07","1":"67.07"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"66.17","1":"66.17"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"67.75","1":"67.75"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"66.04","1":"66.04"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"66.30","1":"66.30"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"69.61","1":"69.61"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"73.09","1":"73.09"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"76.12","1":"76.12"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"77.91","1":"77.91"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"81.80","1":"81.80"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"85.89","1":"85.89"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"90.18","1":"90.18"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"94.68","1":"94.68"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"99.41","1":"99.41"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"104.38","1":"104.38"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"109.59","1":"109.59"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"115.06","1":"115.06"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"120.81","1":"120.81"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"126.85","1":"126.85"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"133.19","1":"133.19"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"139.84","1":"139.84"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"146.83","1":"146.83"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"154.17","1":"154.17"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"153.23","1":"153.23"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"160.89","1":"160.89"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"168.93","1":"168.93"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"161.30","1":"161.30"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"153.24","1":"153.24"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"145.58","1":"145.58"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"118.59","1":"118.59"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"115.51","1":"115.51"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"114.00","1":"114.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"114.00","1":"114.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"112.28","1":"112.28"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"108.20","1":"108.20"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"104.63","1":"104.63"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"109.86","1":"109.86"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"113.05","1":"113.05"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"111.16","1":"111.16"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"106.00","1":"106.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"100.70","1":"100.70"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"100.60","1":"100.60"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"104.32","1":"104.32"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"109.53","1":"109.53"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"115.00","1":"115.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"114.65","1":"114.65"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"115.12","1":"115.12"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"115.05","1":"115.05"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"115.00","1":"115.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"115.00","1":"115.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"113.94","1":"113.94"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"110.01","1":"110.01"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"114.87","1":"114.87"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"112.20","1":"112.20"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"112.20","1":"112.20"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"112.20","1":"112.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"107.92","1":"107.92"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"103.00","1":"103.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"105.00","1":"105.00"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"105.59","1":"105.59"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"107.52","1":"107.52"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"104.50","1":"104.50"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"105.65","1":"105.65"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"106.63","1":"106.63"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"107.00","1":"107.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"107.00","1":"107.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"109.34","1":"109.34"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"106.03","1":"106.03"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"104.31","1":"104.31"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"108.50","1":"108.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"107.65","1":"107.65"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"108.00","1":"108.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"109.10","1":"109.10"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"109.00","1":"109.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"107.00","1":"107.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"105.10","1":"105.10"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"104.21","1":"104.21"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"102.10","1":"102.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"104.39","1":"104.39"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"104.00","1":"104.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"104.23","1":"104.23"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"106.73","1":"106.73"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"104.04","1":"104.04"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"105.03","1":"105.03"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"105.90","1":"105.90"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"109.50","1":"109.50"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"111.26","1":"111.26"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"113.01","1":"113.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"109.19","1":"109.19"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"111.50","1":"111.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"113.99","1":"113.99"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"110.14","1":"110.14"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"106.69","1":"106.69"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"105.04","1":"105.04"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"105.36","1":"105.36"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"105.25","1":"105.25"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"107.06","1":"107.06"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"106.77","1":"106.77"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"104.70","1":"104.70"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"104.00","1":"104.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"105.00","1":"105.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"102.10","1":"102.10"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"105.90","1":"105.90"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"111.10","1":"111.10"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"116.65","1":"116.65"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"121.31","1":"121.31"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"119.84","1":"119.84"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"117.05","1":"117.05"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"121.26","1":"121.26"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"126.75","1":"126.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"133.08","1":"133.08"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"139.73","1":"139.73"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"146.71","1":"146.71"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"154.04","1":"154.04"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"161.74","1":"161.74"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"169.82","1":"169.82"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"161.41","1":"161.41"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"159.79","1":"159.79"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"160.50","1":"160.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"159.35","1":"159.35"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"159.85","1":"159.85"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"167.84","1":"167.84"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"176.23","1":"176.23"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"185.04","1":"185.04"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"186.99","1":"186.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"196.33","1":"196.33"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"206.14","1":"206.14"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"216.44","1":"216.44"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"226.06","1":"226.06"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"237.36","1":"237.36"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"249.22","1":"249.22"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"250.00","1":"250.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"237.99","1":"237.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"226.10","1":"226.10"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"215.40","1":"215.40"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"225.87","1":"225.87"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"222.72","1":"222.72"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"217.14","1":"217.14"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"207.41","1":"207.41"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"215.70","1":"215.70"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"213.14","1":"213.14"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"213.64","1":"213.64"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"209.81","1":"209.81"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"220.30","1":"220.30"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"231.31","1":"231.31"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"236.17","1":"236.17"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"236.33","1":"236.33"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"243.11","1":"243.11"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"255.26","1":"255.26"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"268.02","1":"268.02"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"281.42","1":"281.42"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"295.49","1":"295.49"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"308.59","1":"308.59"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"306.75","1":"306.75"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"294.39","1":"294.39"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"281.83","1":"281.83"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"267.74","1":"267.74"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"254.36","1":"254.36"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"247.17","1":"247.17"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"259.52","1":"259.52"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"272.49","1":"272.49"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"286.11","1":"286.11"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"300.41","1":"300.41"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"307.48","1":"307.48"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"300.01","1":"300.01"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"292.24","1":"292.24"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"274.24","1":"274.24"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"263.19","1":"263.19"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"265.50","1":"265.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"266.35","1":"266.35"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"264.83","1":"264.83"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"278.07","1":"278.07"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"287.41","1":"287.41"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"274.55","1":"274.55"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"272.56","1":"272.56"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"270.45","1":"270.45"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"271.00","1":"271.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"272.49","1":"272.49"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"273.66","1":"273.66"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"285.01","1":"285.01"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"276.28","1":"276.28"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"271.82","1":"271.82"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"269.26","1":"269.26"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"263.33","1":"263.33"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"263.97","1":"263.97"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"268.24","1":"268.24"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"269.53","1":"269.53"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"266.18","1":"266.18"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"266.11","1":"266.11"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"267.10","1":"267.10"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"265.99","1":"265.99"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"262.84","1":"262.84"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"262.00","1":"262.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"259.12","1":"259.12"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"272.07","1":"272.07"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"271.88","1":"271.88"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"266.75","1":"266.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"262.80","1":"262.80"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"261.03","1":"261.03"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"264.16","1":"264.16"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"269.35","1":"269.35"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"271.64","1":"271.64"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"270.51","1":"270.51"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"280.03","1":"280.03"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"275.20","1":"275.20"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"275.10","1":"275.10"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"274.03","1":"274.03"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"287.71","1":"287.71"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"281.01","1":"281.01"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"273.51","1":"273.51"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"278.00","1":"278.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"274.00","1":"274.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"271.61","1":"271.61"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"260.01","1":"260.01"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"260.82","1":"260.82"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"258.59","1":"258.59"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"253.60","1":"253.60"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"266.28","1":"266.28"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"279.59","1":"279.59"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"293.56","1":"293.56"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"308.23","1":"308.23"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"323.64","1":"323.64"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"307.46","1":"307.46"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"322.83","1":"322.83"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"338.97","1":"338.97"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"335.65","1":"335.65"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"330.04","1":"330.04"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"314.87","1":"314.87"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"310.79","1":"310.79"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"326.32","1":"326.32"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"311.15","1":"311.15"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"322.09","1":"322.09"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"313.55","1":"313.55"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"325.01","1":"325.01"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"320.80","1":"320.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"319.08","1":"319.08"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"315.98","1":"315.98"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"329.27","1":"329.27"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"327.62","1":"327.62"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"327.27","1":"327.27"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"323.96","1":"323.96"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"317.82","1":"317.82"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"317.89","1":"317.89"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"319.90","1":"319.90"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"319.37","1":"319.37"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"323.02","1":"323.02"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"329.74","1":"329.74"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"328.01","1":"328.01"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"344.01","1":"344.01"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"334.11","1":"334.11"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"325.55","1":"325.55"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"310.78","1":"310.78"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"295.25","1":"295.25"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"297.97","1":"297.97"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"312.86","1":"312.86"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"321.07","1":"321.07"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"317.10","1":"317.10"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"305.83","1":"305.83"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"308.69","1":"308.69"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"312.54","1":"312.54"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"307.91","1":"307.91"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"315.13","1":"315.13"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"317.15","1":"317.15"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"315.19","1":"315.19"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"313.70","1":"313.70"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"315.18","1":"315.18"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"313.54","1":"313.54"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"304.39","1":"304.39"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"301.77","1":"301.77"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"298.69","1":"298.69"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"295.48","1":"295.48"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"304.15","1":"304.15"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"299.78","1":"299.78"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"293.36","1":"293.36"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"289.59","1":"289.59"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"284.66","1":"284.66"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"280.02","1":"280.02"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"281.65","1":"281.65"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"272.95","1":"272.95"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"265.03","1":"265.03"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"267.73","1":"267.73"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"264.28","1":"264.28"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"265.57","1":"265.57"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"260.94","1":"260.94"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"248.65","1":"248.65"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"241.82","1":"241.82"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"234.96","1":"234.96"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"241.92","1":"241.92"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"232.45","1":"232.45"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"221.50","1":"221.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"211.29","1":"211.29"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"214.47","1":"214.47"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"204.37","1":"204.37"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"208.03","1":"208.03"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"212.96","1":"212.96"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"216.47","1":"216.47"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"222.35","1":"222.35"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"222.28","1":"222.28"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"228.35","1":"228.35"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"237.09","1":"237.09"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"234.85","1":"234.85"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"230.92","1":"230.92"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"219.43","1":"219.43"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"216.86","1":"216.86"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"206.14","1":"206.14"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"211.31","1":"211.31"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"215.64","1":"215.64"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"215.87","1":"215.87"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"216.06","1":"216.06"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"213.34","1":"213.34"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"213.48","1":"213.48"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"213.50","1":"213.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"216.75","1":"216.75"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"212.67","1":"212.67"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"209.37","1":"209.37"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"217.00","1":"217.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"226.47","1":"226.47"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"232.97","1":"232.97"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"234.45","1":"234.45"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"232.40","1":"232.40"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"220.82","1":"220.82"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"222.32","1":"222.32"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"220.65","1":"220.65"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"225.00","1":"225.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"225.36","1":"225.36"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"224.34","1":"224.34"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"225.95","1":"225.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"224.07","1":"224.07"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"223.00","1":"223.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"216.31","1":"216.31"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"215.12","1":"215.12"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"212.11","1":"212.11"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"215.90","1":"215.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"213.90","1":"213.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"211.58","1":"211.58"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"215.94","1":"215.94"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"213.07","1":"213.07"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"213.99","1":"213.99"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"220.33","1":"220.33"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"218.43","1":"218.43"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"223.83","1":"223.83"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"223.16","1":"223.16"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"222.00","1":"222.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"215.09","1":"215.09"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"208.61","1":"208.61"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"207.99","1":"207.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"207.21","1":"207.21"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"207.21","1":"207.21"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"200.13","1":"200.13"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"200.03","1":"200.03"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"192.41","1":"192.41"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"190.00","1":"190.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"197.99","1":"197.99"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"198.68","1":"198.68"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"208.61","1":"208.61"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"207.99","1":"207.99"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"205.57","1":"205.57"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"205.28","1":"205.28"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"205.10","1":"205.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"194.85","1":"194.85"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"185.11","1":"185.11"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"181.99","1":"181.99"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"183.99","1":"183.99"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"186.00","1":"186.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"181.53","1":"181.53"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"184.80","1":"184.80"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"186.03","1":"186.03"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"183.21","1":"183.21"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"180.70","1":"180.70"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"187.87","1":"187.87"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"190.19","1":"190.19"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"192.00","1":"192.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"190.66","1":"190.66"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"191.50","1":"191.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"187.98","1":"187.98"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"183.05","1":"183.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"183.00","1":"183.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"184.00","1":"184.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"185.15","1":"185.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"184.01","1":"184.01"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"184.03","1":"184.03"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"186.00","1":"186.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"184.09","1":"184.09"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"187.99","1":"187.99"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"186.48","1":"186.48"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"185.96","1":"185.96"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"185.55","1":"185.55"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"182.31","1":"182.31"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"178.38","1":"178.38"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"179.38","1":"179.38"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"180.54","1":"180.54"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"185.33","1":"185.33"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"190.53","1":"190.53"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"200.05","1":"200.05"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"210.05","1":"210.05"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"220.55","1":"220.55"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"231.57","1":"231.57"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"243.14","1":"243.14"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"231.73","1":"231.73"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"230.41","1":"230.41"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"218.89","1":"218.89"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"207.95","1":"207.95"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"197.56","1":"197.56"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"187.69","1":"187.69"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"178.46","1":"178.46"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"169.73","1":"169.73"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"178.21","1":"178.21"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"187.12","1":"187.12"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"191.51","1":"191.51"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"186.62","1":"186.62"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"191.47","1":"191.47"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"201.04","1":"201.04"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"211.09","1":"211.09"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"221.64","1":"221.64"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"221.35","1":"221.35"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"213.62","1":"213.62"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"224.30","1":"224.30"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"229.59","1":"229.59"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"228.03","1":"228.03"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"239.43","1":"239.43"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"247.38","1":"247.38"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"259.74","1":"259.74"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"272.72","1":"272.72"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"259.09","1":"259.09"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"246.14","1":"246.14"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"240.67","1":"240.67"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"251.23","1":"251.23"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"247.03","1":"247.03"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"245.59","1":"245.59"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"243.02","1":"243.02"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"239.83","1":"239.83"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"240.29","1":"240.29"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"237.36","1":"237.36"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"237.96","1":"237.96"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"234.10","1":"234.10"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"233.33","1":"233.33"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"234.00","1":"234.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"231.41","1":"231.41"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"233.25","1":"233.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"239.90","1":"239.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"240.04","1":"240.04"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"229.26","1":"229.26"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"235.33","1":"235.33"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"230.22","1":"230.22"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"232.53","1":"232.53"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"233.54","1":"233.54"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"229.68","1":"229.68"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"230.97","1":"230.97"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"229.70","1":"229.70"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"231.00","1":"231.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"242.55","1":"242.55"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"250.35","1":"250.35"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"244.89","1":"244.89"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"238.00","1":"238.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"228.60","1":"228.60"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"232.79","1":"232.79"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"230.61","1":"230.61"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"229.25","1":"229.25"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"229.41","1":"229.41"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"229.17","1":"229.17"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"230.09","1":"230.09"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"228.18","1":"228.18"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"220.40","1":"220.40"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"213.39","1":"213.39"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"218.07","1":"218.07"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"221.57","1":"221.57"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"223.70","1":"223.70"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"221.43","1":"221.43"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"220.10","1":"220.10"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"221.06","1":"221.06"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"212.00","1":"212.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"213.53","1":"213.53"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"214.78","1":"214.78"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"212.50","1":"212.50"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"210.79","1":"210.79"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"210.16","1":"210.16"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"204.37","1":"204.37"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"197.50","1":"197.50"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"196.13","1":"196.13"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"187.99","1":"187.99"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"193.27","1":"193.27"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"194.62","1":"194.62"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"198.32","1":"198.32"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"202.71","1":"202.71"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"207.88","1":"207.88"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"205.80","1":"205.80"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"200.74","1":"200.74"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"205.19","1":"205.19"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"194.94","1":"194.94"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"187.99","1":"187.99"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"191.86","1":"191.86"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"188.00","1":"188.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"193.24","1":"193.24"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"194.01","1":"194.01"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"190.76","1":"190.76"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"190.76","1":"190.76"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"189.98","1":"189.98"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"195.00","1":"195.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"195.81","1":"195.81"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"190.31","1":"190.31"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"180.80","1":"180.80"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"177.82","1":"177.82"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"178.01","1":"178.01"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"179.22","1":"179.22"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"179.10","1":"179.10"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"179.50","1":"179.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"179.20","1":"179.20"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"179.29","1":"179.29"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"179.46","1":"179.46"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"179.00","1":"179.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"179.26","1":"179.26"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"179.02","1":"179.02"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"178.23","1":"178.23"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"175.85","1":"175.85"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"173.76","1":"173.76"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"172.43","1":"172.43"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"173.48","1":"173.48"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"168.23","1":"168.23"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"164.17","1":"164.17"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"166.47","1":"166.47"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"163.48","1":"163.48"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"163.01","1":"163.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"164.14","1":"164.14"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"172.34","1":"172.34"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"178.54","1":"178.54"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"182.99","1":"182.99"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"175.85","1":"175.85"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"177.89","1":"177.89"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"179.64","1":"179.64"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"181.05","1":"181.05"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"182.42","1":"182.42"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"181.14","1":"181.14"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"175.54","1":"175.54"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"175.67","1":"175.67"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"175.67","1":"175.67"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"175.99","1":"175.99"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"176.06","1":"176.06"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"175.68","1":"175.68"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"175.22","1":"175.22"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"175.99","1":"175.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"176.04","1":"176.04"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"176.06","1":"176.06"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"177.46","1":"177.46"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"177.39","1":"177.39"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"176.65","1":"176.65"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"175.07","1":"175.07"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"174.88","1":"174.88"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"173.90","1":"173.90"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"174.46","1":"174.46"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"174.46","1":"174.46"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"176.09","1":"176.09"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"174.22","1":"174.22"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"172.73","1":"172.73"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"172.73","1":"172.73"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"176.14","1":"176.14"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"176.14","1":"176.14"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"178.16","1":"178.16"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"179.67","1":"179.67"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"179.59","1":"179.59"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"175.89","1":"175.89"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"176.50","1":"176.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"181.68","1":"181.68"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"186.96","1":"186.96"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"179.61","1":"179.61"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"184.61","1":"184.61"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"191.17","1":"191.17"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"194.95","1":"194.95"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"196.10","1":"196.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"195.67","1":"195.67"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"193.24","1":"193.24"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"192.54","1":"192.54"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"190.80","1":"190.80"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"190.23","1":"190.23"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"187.21","1":"187.21"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"187.34","1":"187.34"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"187.40","1":"187.40"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"190.00","1":"190.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"190.00","1":"190.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"188.01","1":"188.01"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"187.75","1":"187.75"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"187.66","1":"187.66"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"187.67","1":"187.67"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"197.05","1":"197.05"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"206.90","1":"206.90"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"210.18","1":"210.18"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"205.53","1":"205.53"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"198.69","1":"198.69"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"193.78","1":"193.78"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"192.11","1":"192.11"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"193.06","1":"193.06"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"191.95","1":"191.95"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"188.41","1":"188.41"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"188.41","1":"188.41"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"179.10","1":"179.10"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"179.45","1":"179.45"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"172.96","1":"172.96"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"177.92","1":"177.92"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"182.05","1":"182.05"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"181.83","1":"181.83"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"176.10","1":"176.10"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"178.00","1":"178.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"178.39","1":"178.39"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"179.00","1":"179.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"173.00","1":"173.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"181.15","1":"181.15"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"181.15","1":"181.15"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"190.20","1":"190.20"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"191.19","1":"191.19"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"191.19","1":"191.19"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"191.92","1":"191.92"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"190.02","1":"190.02"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"191.14","1":"191.14"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"186.64","1":"186.64"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"184.62","1":"184.62"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"185.99","1":"185.99"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"185.00","1":"185.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"182.00","1":"182.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"182.00","1":"182.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"182.00","1":"182.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"186.95","1":"186.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"196.16","1":"196.16"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"196.00","1":"196.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"205.80","1":"205.80"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"196.40","1":"196.40"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"198.03","1":"198.03"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"188.61","1":"188.61"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"194.09","1":"194.09"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"190.61","1":"190.61"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"190.61","1":"190.61"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"198.83","1":"198.83"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"198.83","1":"198.83"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"199.84","1":"199.84"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"200.00","1":"200.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"200.00","1":"200.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"197.91","1":"197.91"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"199.88","1":"199.88"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"200.00","1":"200.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"200.00","1":"200.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"201.00","1":"201.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"200.06","1":"200.06"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"203.22","1":"203.22"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"202.33","1":"202.33"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"212.36","1":"212.36"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"209.86","1":"209.86"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"212.00","1":"212.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"205.00","1":"205.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"205.91","1":"205.91"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"205.10","1":"205.10"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"200.10","1":"200.10"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"200.10","1":"200.10"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"204.99","1":"204.99"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"205.00","1":"205.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"202.05","1":"202.05"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"202.00","1":"202.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"200.07","1":"200.07"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"198.00","1":"198.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"198.04","1":"198.04"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"199.01","1":"199.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"195.14","1":"195.14"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"195.14","1":"195.14"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"193.19","1":"193.19"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"190.75","1":"190.75"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"193.81","1":"193.81"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"201.87","1":"201.87"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"192.01","1":"192.01"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"191.00","1":"191.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"193.00","1":"193.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"190.00","1":"190.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"184.19","1":"184.19"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"184.19","1":"184.19"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"191.90","1":"191.90"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"192.77","1":"192.77"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"192.77","1":"192.77"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"194.99","1":"194.99"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"194.99","1":"194.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"194.99","1":"194.99"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"190.80","1":"190.80"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"190.80","1":"190.80"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"191.50","1":"191.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"196.85","1":"196.85"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"199.14","1":"199.14"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"194.53","1":"194.53"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"194.53","1":"194.53"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"194.53","1":"194.53"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"190.00","1":"190.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"193.50","1":"193.50"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"193.50","1":"193.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"193.00","1":"193.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"197.66","1":"197.66"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"200.00","1":"200.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"209.95","1":"209.95"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"209.95","1":"209.95"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"209.95","1":"209.95"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"209.95","1":"209.95"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"209.95","1":"209.95"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"200.03","1":"200.03"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"195.36","1":"195.36"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"195.00","1":"195.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"195.00","1":"195.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"196.00","1":"196.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"196.00","1":"196.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"202.00","1":"202.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"202.00","1":"202.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"194.58","1":"194.58"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"194.58","1":"194.58"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"201.03","1":"201.03"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"200.08","1":"200.08"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"209.00","1":"209.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"212.00","1":"212.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"204.03","1":"204.03"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"193.96","1":"193.96"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"192.03","1":"192.03"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"200.30","1":"200.30"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"200.00","1":"200.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"198.90","1":"198.90"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"193.89","1":"193.89"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"195.05","1":"195.05"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"197.92","1":"197.92"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"197.80","1":"197.80"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"197.23","1":"197.23"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"194.34","1":"194.34"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"198.98","1":"198.98"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"198.99","1":"198.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"200.01","1":"200.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"196.18","1":"196.18"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"196.70","1":"196.70"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"200.00","1":"200.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"191.00","1":"191.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"182.97","1":"182.97"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"182.97","1":"182.97"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"192.11","1":"192.11"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"194.96","1":"194.96"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"194.96","1":"194.96"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"192.31","1":"192.31"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"188.03","1":"188.03"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"184.11","1":"184.11"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"178.78","1":"178.78"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"175.78","1":"175.78"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"178.24","1":"178.24"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"179.98","1":"179.98"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"179.98","1":"179.98"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"177.62","1":"177.62"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"176.22","1":"176.22"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"176.22","1":"176.22"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"176.13","1":"176.13"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"176.13","1":"176.13"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"176.50","1":"176.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"175.34","1":"175.34"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"176.80","1":"176.80"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"178.00","1":"178.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"179.87","1":"179.87"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"175.73","1":"175.73"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"173.30","1":"173.30"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"172.60","1":"172.60"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"171.76","1":"171.76"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"172.00","1":"172.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"172.00","1":"172.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"172.62","1":"172.62"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"172.62","1":"172.62"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"172.62","1":"172.62"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"172.33","1":"172.33"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"173.99","1":"173.99"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"172.60","1":"172.60"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"170.00","1":"170.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"170.67","1":"170.67"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"171.00","1":"171.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"171.06","1":"171.06"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"170.00","1":"170.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"166.11","1":"166.11"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"168.02","1":"168.02"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"172.40","1":"172.40"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"174.27","1":"174.27"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"176.01","1":"176.01"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"176.01","1":"176.01"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"170.83","1":"170.83"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"170.00","1":"170.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"172.01","1":"172.01"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"167.04","1":"167.04"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"169.36","1":"169.36"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"167.58","1":"167.58"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"167.86","1":"167.86"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"165.04","1":"165.04"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"168.57","1":"168.57"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"166.39","1":"166.39"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"166.39","1":"166.39"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"165.97","1":"165.97"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"167.16","1":"167.16"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"167.32","1":"167.32"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"167.32","1":"167.32"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"167.32","1":"167.32"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"165.27","1":"165.27"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"165.92","1":"165.92"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"165.92","1":"165.92"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"165.92","1":"165.92"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"165.75","1":"165.75"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"165.75","1":"165.75"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"165.75","1":"165.75"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"165.50","1":"165.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"165.50","1":"165.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"165.50","1":"165.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"165.50","1":"165.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"165.50","1":"165.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"168.52","1":"168.52"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"168.52","1":"168.52"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"168.52","1":"168.52"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"172.64","1":"172.64"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"169.88","1":"169.88"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"169.88","1":"169.88"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"172.00","1":"172.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"172.00","1":"172.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"172.00","1":"172.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"174.67","1":"174.67"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"179.49","1":"179.49"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"179.84","1":"179.84"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"190.00","1":"190.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"191.99","1":"191.99"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"197.00","1":"197.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"196.80","1":"196.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"188.67","1":"188.67"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"179.24","1":"179.24"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"176.00","1":"176.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"175.33","1":"175.33"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"177.34","1":"177.34"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"175.08","1":"175.08"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"176.00","1":"176.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"184.16","1":"184.16"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"193.24","1":"193.24"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"185.15","1":"185.15"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"184.11","1":"184.11"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"184.79","1":"184.79"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"182.01","1":"182.01"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"180.00","1":"180.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"184.58","1":"184.58"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"180.64","1":"180.64"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"181.00","1":"181.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"176.61","1":"176.61"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"175.00","1":"175.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"183.48","1":"183.48"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"190.00","1":"190.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"187.92","1":"187.92"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"187.10","1":"187.10"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"187.10","1":"187.10"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"183.61","1":"183.61"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"184.92","1":"184.92"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"185.00","1":"185.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"185.50","1":"185.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"186.67","1":"186.67"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"184.01","1":"184.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"186.75","1":"186.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"182.00","1":"182.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"182.20","1":"182.20"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"183.43","1":"183.43"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"174.55","1":"174.55"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"172.00","1":"172.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"174.87","1":"174.87"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"179.52","1":"179.52"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"179.57","1":"179.57"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"179.00","1":"179.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"170.05","1":"170.05"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"162.95","1":"162.95"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"162.20","1":"162.20"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"161.33","1":"161.33"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"163.01","1":"163.01"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"162.90","1":"162.90"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"162.70","1":"162.70"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"163.00","1":"163.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"162.02","1":"162.02"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"160.12","1":"160.12"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"160.48","1":"160.48"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"160.50","1":"160.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"161.09","1":"161.09"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"163.60","1":"163.60"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"164.00","1":"164.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"161.70","1":"161.70"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"163.07","1":"163.07"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"164.50","1":"164.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"165.28","1":"165.28"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"163.25","1":"163.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"166.79","1":"166.79"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"173.14","1":"173.14"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"170.14","1":"170.14"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"168.00","1":"168.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"168.00","1":"168.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"168.00","1":"168.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"171.88","1":"171.88"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"171.85","1":"171.85"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"170.68","1":"170.68"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"170.00","1":"170.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"168.00","1":"168.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"174.99","1":"174.99"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"171.61","1":"171.61"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"171.01","1":"171.01"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"172.07","1":"172.07"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"172.45","1":"172.45"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"172.50","1":"172.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"171.66","1":"171.66"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"168.91","1":"168.91"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"172.15","1":"172.15"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"166.01","1":"166.01"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"169.50","1":"169.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"166.73","1":"166.73"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"167.00","1":"167.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"167.70","1":"167.70"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"162.80","1":"162.80"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"164.98","1":"164.98"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"162.20","1":"162.20"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"164.50","1":"164.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"164.00","1":"164.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"164.49","1":"164.49"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"168.01","1":"168.01"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"159.99","1":"159.99"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"163.00","1":"163.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"165.50","1":"165.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"168.00","1":"168.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"173.02","1":"173.02"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"173.87","1":"173.87"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"174.00","1":"174.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"173.17","1":"173.17"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"172.00","1":"172.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"171.40","1":"171.40"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"171.50","1":"171.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"171.40","1":"171.40"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"172.50","1":"172.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"172.66","1":"172.66"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"173.00","1":"173.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"171.53","1":"171.53"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"173.00","1":"173.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"171.31","1":"171.31"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"173.03","1":"173.03"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"172.09","1":"172.09"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"168.61","1":"168.61"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"169.00","1":"169.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"167.16","1":"167.16"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"167.09","1":"167.09"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"168.60","1":"168.60"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"168.19","1":"168.19"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"166.37","1":"166.37"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"165.95","1":"165.95"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"168.78","1":"168.78"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"169.81","1":"169.81"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"169.50","1":"169.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"166.16","1":"166.16"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"168.00","1":"168.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"168.00","1":"168.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"164.83","1":"164.83"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"166.58","1":"166.58"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"164.50","1":"164.50"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"163.09","1":"163.09"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"164.73","1":"164.73"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"165.00","1":"165.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"163.12","1":"163.12"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"168.00","1":"168.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"165.00","1":"165.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"169.85","1":"169.85"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"170.00","1":"170.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"167.70","1":"167.70"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"169.25","1":"169.25"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"167.74","1":"167.74"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"167.00","1":"167.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"166.28","1":"166.28"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"166.13","1":"166.13"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"168.50","1":"168.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"174.01","1":"174.01"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"172.51","1":"172.51"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"171.00","1":"171.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"171.00","1":"171.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"168.21","1":"168.21"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"170.88","1":"170.88"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"172.98","1":"172.98"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"171.83","1":"171.83"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"180.42","1":"180.42"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"181.56","1":"181.56"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"190.63","1":"190.63"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"200.16","1":"200.16"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"210.16","1":"210.16"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"220.66","1":"220.66"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"231.69","1":"231.69"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"243.27","1":"243.27"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"255.43","1":"255.43"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"268.20","1":"268.20"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"281.61","1":"281.61"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"295.69","1":"295.69"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"284.28","1":"284.28"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"271.78","1":"271.78"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"285.36","1":"285.36"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"284.08","1":"284.08"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"273.97","1":"273.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"263.01","1":"263.01"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"249.86","1":"249.86"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"262.35","1":"262.35"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"265.18","1":"265.18"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"257.07","1":"257.07"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"257.30","1":"257.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"244.44","1":"244.44"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"240.06","1":"240.06"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"237.00","1":"237.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"248.85","1":"248.85"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"253.30","1":"253.30"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"252.00","1":"252.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"247.00","1":"247.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"243.98","1":"243.98"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"240.00","1":"240.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"237.01","1":"237.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"240.00","1":"240.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"244.08","1":"244.08"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"241.99","1":"241.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"238.33","1":"238.33"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"240.00","1":"240.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"240.00","1":"240.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"246.99","1":"246.99"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"259.33","1":"259.33"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"272.29","1":"272.29"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"272.08","1":"272.08"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"270.01","1":"270.01"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"274.59","1":"274.59"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"261.15","1":"261.15"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"265.66","1":"265.66"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"257.61","1":"257.61"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"260.00","1":"260.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"260.99","1":"260.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"265.00","1":"265.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"267.90","1":"267.90"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"267.01","1":"267.01"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"267.38","1":"267.38"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"264.82","1":"264.82"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"266.32","1":"266.32"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"265.90","1":"265.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"263.01","1":"263.01"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"261.12","1":"261.12"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"259.51","1":"259.51"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"258.50","1":"258.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"262.00","1":"262.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"257.01","1":"257.01"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"250.00","1":"250.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"262.25","1":"262.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"260.29","1":"260.29"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"259.00","1":"259.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"257.00","1":"257.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"256.01","1":"256.01"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"253.10","1":"253.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"251.26","1":"251.26"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"250.04","1":"250.04"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"252.00","1":"252.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"248.50","1":"248.50"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"245.51","1":"245.51"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"242.50","1":"242.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"251.18","1":"251.18"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"262.05","1":"262.05"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"275.15","1":"275.15"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"270.98","1":"270.98"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"265.05","1":"265.05"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"262.58","1":"262.58"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"275.15","1":"275.15"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"280.39","1":"280.39"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"275.16","1":"275.16"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"278.40","1":"278.40"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"292.32","1":"292.32"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"286.63","1":"286.63"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"282.25","1":"282.25"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"296.36","1":"296.36"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"311.17","1":"311.17"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"321.64","1":"321.64"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"313.00","1":"313.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"298.28","1":"298.28"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"305.34","1":"305.34"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"301.00","1":"301.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"296.00","1":"296.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"300.00","1":"300.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"300.00","1":"300.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"301.50","1":"301.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"316.57","1":"316.57"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"328.41","1":"328.41"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"322.00","1":"322.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"310.21","1":"310.21"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"307.98","1":"307.98"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"300.09","1":"300.09"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"301.43","1":"301.43"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"299.42","1":"299.42"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"299.95","1":"299.95"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"292.06","1":"292.06"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"296.53","1":"296.53"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"290.50","1":"290.50"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"289.55","1":"289.55"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"287.97","1":"287.97"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"280.00","1":"280.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"280.00","1":"280.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"279.80","1":"279.80"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"274.22","1":"274.22"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"275.99","1":"275.99"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"278.01","1":"278.01"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"276.01","1":"276.01"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"279.97","1":"279.97"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"281.99","1":"281.99"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"296.08","1":"296.08"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"310.88","1":"310.88"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"309.14","1":"309.14"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"322.83","1":"322.83"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"322.99","1":"322.99"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"306.92","1":"306.92"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"311.70","1":"311.70"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"303.22","1":"303.22"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"302.08","1":"302.08"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"308.98","1":"308.98"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"310.00","1":"310.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"307.00","1":"307.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"312.98","1":"312.98"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"313.99","1":"313.99"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"310.01","1":"310.01"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"310.00","1":"310.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"306.32","1":"306.32"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"310.00","1":"310.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"308.00","1":"308.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"305.47","1":"305.47"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"309.83","1":"309.83"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"325.32","1":"325.32"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"324.91","1":"324.91"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"341.15","1":"341.15"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"358.20","1":"358.20"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"350.89","1":"350.89"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"351.45","1":"351.45"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"363.79","1":"363.79"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"364.00","1":"364.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"381.22","1":"381.22"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"391.33","1":"391.33"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"395.89","1":"395.89"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"382.59","1":"382.59"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"376.63","1":"376.63"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"389.80","1":"389.80"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"389.27","1":"389.27"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"387.10","1":"387.10"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"388.00","1":"388.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"407.40","1":"407.40"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"427.77","1":"427.77"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"449.15","1":"449.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"471.60","1":"471.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"495.18","1":"495.18"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"519.93","1":"519.93"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"545.92","1":"545.92"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"573.21","1":"573.21"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"544.55","1":"544.55"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"525.86","1":"525.86"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"545.61","1":"545.61"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"536.48","1":"536.48"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"563.30","1":"563.30"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"576.87","1":"576.87"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"578.22","1":"578.22"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"551.10","1":"551.10"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"537.63","1":"537.63"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"564.51","1":"564.51"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"575.87","1":"575.87"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"564.00","1":"564.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"557.40","1":"557.40"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"555.00","1":"555.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"564.18","1":"564.18"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"558.75","1":"558.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"569.00","1":"569.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"542.94","1":"542.94"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"537.00","1":"537.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"529.00","1":"529.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"502.75","1":"502.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"488.58","1":"488.58"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"473.46","1":"473.46"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"473.86","1":"473.86"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"470.38","1":"470.38"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"493.89","1":"493.89"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"509.84","1":"509.84"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"492.00","1":"492.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"495.95","1":"495.95"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"520.69","1":"520.69"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"503.84","1":"503.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"480.16","1":"480.16"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"485.47","1":"485.47"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"502.53","1":"502.53"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"497.00","1":"497.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"475.13","1":"475.13"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"470.00","1":"470.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"475.94","1":"475.94"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"464.00","1":"464.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"469.90","1":"469.90"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"459.02","1":"459.02"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"470.46","1":"470.46"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"471.00","1":"471.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"471.00","1":"471.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"474.95","1":"474.95"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"482.06","1":"482.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"483.35","1":"483.35"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"489.50","1":"489.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"486.53","1":"486.53"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"487.58","1":"487.58"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"490.64","1":"490.64"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"506.44","1":"506.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"516.40","1":"516.40"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"513.11","1":"513.11"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"519.89","1":"519.89"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"512.83","1":"512.83"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"508.40","1":"508.40"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"504.00","1":"504.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"495.50","1":"495.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"489.79","1":"489.79"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"500.35","1":"500.35"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"487.25","1":"487.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"482.00","1":"482.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"506.10","1":"506.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"480.80","1":"480.80"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"476.97","1":"476.97"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"492.06","1":"492.06"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"516.66","1":"516.66"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"519.61","1":"519.61"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"545.59","1":"545.59"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"572.86","1":"572.86"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"601.50","1":"601.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"629.99","1":"629.99"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"650.08","1":"650.08"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"642.83","1":"642.83"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"611.67","1":"611.67"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"610.43","1":"610.43"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"608.94","1":"608.94"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"589.94","1":"589.94"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"576.84","1":"576.84"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"556.32","1":"556.32"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"550.50","1":"550.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"577.97","1":"577.97"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"600.07","1":"600.07"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"630.07","1":"630.07"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"617.21","1":"617.21"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"595.41","1":"595.41"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"567.11","1":"567.11"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"565.45","1":"565.45"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"587.80","1":"587.80"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"588.40","1":"588.40"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"560.40","1":"560.40"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"550.63","1":"550.63"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"578.16","1":"578.16"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"590.00","1":"590.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"591.67","1":"591.67"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"621.25","1":"621.25"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"617.68","1":"617.68"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"612.38","1":"612.38"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"612.17","1":"612.17"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"614.50","1":"614.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"609.00","1":"609.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"612.00","1":"612.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"630.34","1":"630.34"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"645.78","1":"645.78"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"632.34","1":"632.34"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"622.85","1":"622.85"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"601.71","1":"601.71"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"604.25","1":"604.25"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"598.90","1":"598.90"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"578.20","1":"578.20"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"580.35","1":"580.35"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"577.08","1":"577.08"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"570.62","1":"570.62"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"578.28","1":"578.28"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"557.84","1":"557.84"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"543.72","1":"543.72"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"517.47","1":"517.47"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"498.30","1":"498.30"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"477.17","1":"477.17"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"481.15","1":"481.15"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"505.20","1":"505.20"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"505.42","1":"505.42"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"497.08","1":"497.08"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"496.31","1":"496.31"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"495.00","1":"495.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"495.00","1":"495.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"519.75","1":"519.75"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"525.29","1":"525.29"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"517.83","1":"517.83"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"509.60","1":"509.60"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"508.50","1":"508.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"510.39","1":"510.39"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"510.25","1":"510.25"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"519.77","1":"519.77"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"513.03","1":"513.03"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"525.11","1":"525.11"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"520.00","1":"520.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"515.01","1":"515.01"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"532.47","1":"532.47"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"534.53","1":"534.53"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"533.50","1":"533.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"553.66","1":"553.66"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"567.00","1":"567.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"577.96","1":"577.96"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"578.10","1":"578.10"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"553.45","1":"553.45"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"560.35","1":"560.35"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"550.00","1":"550.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"557.21","1":"557.21"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"533.76","1":"533.76"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"511.38","1":"511.38"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"524.31","1":"524.31"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"546.62","1":"546.62"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"572.76","1":"572.76"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"601.39","1":"601.39"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"630.09","1":"630.09"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"643.89","1":"643.89"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"629.11","1":"629.11"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"602.88","1":"602.88"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"598.71","1":"598.71"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"604.56","1":"604.56"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"600.98","1":"600.98"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"631.02","1":"631.02"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"662.57","1":"662.57"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"674.66","1":"674.66"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"694.43","1":"694.43"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"729.15","1":"729.15"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"764.74","1":"764.74"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"794.51","1":"794.51"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"784.30","1":"784.30"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"820.02","1":"820.02"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"817.83","1":"817.83"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"797.31","1":"797.31"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"802.41","1":"802.41"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"800.00","1":"800.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"817.90","1":"817.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"823.00","1":"823.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"817.31","1":"817.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"823.69","1":"823.69"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"822.35","1":"822.35"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"838.32","1":"838.32"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"839.32","1":"839.32"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"834.34","1":"834.34"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"841.87","1":"841.87"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"829.80","1":"829.80"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"843.51","1":"843.51"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"843.43","1":"843.43"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"832.55","1":"832.55"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"822.16","1":"822.16"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"829.90","1":"829.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"839.99","1":"839.99"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"839.40","1":"839.40"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"840.00","1":"840.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"849.64","1":"849.64"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"892.12","1":"892.12"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"909.75","1":"909.75"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"900.50","1":"900.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"902.61","1":"902.61"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"919.30","1":"919.30"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"916.73","1":"916.73"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"920.97","1":"920.97"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"967.01","1":"967.01"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"950.52","1":"950.52"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"936.64","1":"936.64"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"983.47","1":"983.47"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"1016.80","1":"1016.80"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"1063.78","1":"1063.78"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"1033.17","1":"1033.17"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"1052.93","1":"1052.93"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"1043.10","1":"1043.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"1015.36","1":"1015.36"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"1047.65","1":"1047.65"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"1042.35","1":"1042.35"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"1043.21","1":"1043.21"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"1067.66","1":"1067.66"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"1030.25","1":"1030.25"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"1030.49","1":"1030.49"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"1009.32","1":"1009.32"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"994.26","1":"994.26"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"944.55","1":"944.55"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"941.23","1":"941.23"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"945.03","1":"945.03"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"989.53","1":"989.53"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"972.05","1":"972.05"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"979.31","1":"979.31"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"961.51","1":"961.51"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"964.00","1":"964.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"986.94","1":"986.94"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"1005.00","1":"1005.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"990.10","1":"990.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"1020.63","1":"1020.63"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"1018.00","1":"1018.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"976.12","1":"976.12"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"960.00","1":"960.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"914.23","1":"914.23"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"904.13","1":"904.13"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"935.27","1":"935.27"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"927.58","1":"927.58"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"920.16","1":"920.16"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"933.53","1":"933.53"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"954.85","1":"954.85"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"960.00","1":"960.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"950.00","1":"950.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"940.00","1":"940.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"974.57","1":"974.57"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"981.99","1":"981.99"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"958.78","1":"958.78"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"974.62","1":"974.62"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"955.33","1":"955.33"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"956.00","1":"956.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"965.00","1":"965.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"970.47","1":"970.47"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"948.00","1":"948.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"957.95","1":"957.95"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"973.80","1":"973.80"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"971.00","1":"971.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"965.08","1":"965.08"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"967.36","1":"967.36"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"984.90","1":"984.90"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"981.21","1":"981.21"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"989.03","1":"989.03"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"987.11","1":"987.11"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"991.02","1":"991.02"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"985.00","1":"985.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"970.00","1":"970.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"965.00","1":"965.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"950.15","1":"950.15"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"975.00","1":"975.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"945.02","1":"945.02"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"933.00","1":"933.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"940.00","1":"940.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"940.00","1":"940.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"940.00","1":"940.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"929.83","1":"929.83"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"913.50","1":"913.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"921.00","1":"921.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"925.10","1":"925.10"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"921.00","1":"921.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"921.00","1":"921.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"918.00","1":"918.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"910.05","1":"910.05"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"895.33","1":"895.33"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"900.00","1":"900.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"890.00","1":"890.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"887.00","1":"887.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"900.00","1":"900.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"875.00","1":"875.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"880.00","1":"880.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"880.00","1":"880.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"880.00","1":"880.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"875.00","1":"875.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"898.00","1":"898.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"875.00","1":"875.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"890.00","1":"890.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"860.00","1":"860.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"845.00","1":"845.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"806.00","1":"806.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"765.70","1":"765.70"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"770.00","1":"770.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"743.00","1":"743.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"769.00","1":"769.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"747.99","1":"747.99"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"785.38","1":"785.38"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"799.00","1":"799.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"793.66","1":"793.66"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"799.63","1":"799.63"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"810.14","1":"810.14"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"825.00","1":"825.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"824.67","1":"824.67"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"805.00","1":"805.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"822.00","1":"822.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"822.25","1":"822.25"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"815.00","1":"815.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"780.00","1":"780.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"768.00","1":"768.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"768.50","1":"768.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"781.00","1":"781.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"799.00","1":"799.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"809.00","1":"809.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"806.00","1":"806.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"780.00","1":"780.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"760.00","1":"760.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"759.10","1":"759.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"750.01","1":"750.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"756.00","1":"756.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"745.00","1":"745.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"759.00","1":"759.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"752.55","1":"752.55"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"730.01","1":"730.01"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"739.00","1":"739.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"702.05","1":"702.05"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"707.00","1":"707.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"681.63","1":"681.63"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"681.67","1":"681.67"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"693.00","1":"693.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"675.00","1":"675.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"669.09","1":"669.09"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"667.95","1":"667.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"678.52","1":"678.52"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"677.62","1":"677.62"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"696.02","1":"696.02"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"728.00","1":"728.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"709.70","1":"709.70"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"725.00","1":"725.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"742.98","1":"742.98"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"744.00","1":"744.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"727.24","1":"727.24"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"731.94","1":"731.94"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"740.87","1":"740.87"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"729.99","1":"729.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"734.64","1":"734.64"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"754.00","1":"754.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"764.62","1":"764.62"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"793.56","1":"793.56"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"821.25","1":"821.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"845.37","1":"845.37"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"879.50","1":"879.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"897.81","1":"897.81"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"906.01","1":"906.01"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"903.43","1":"903.43"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"897.50","1":"897.50"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"854.44","1":"854.44"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"879.67","1":"879.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"868.50","1":"868.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"860.00","1":"860.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"860.00","1":"860.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"870.20","1":"870.20"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"877.00","1":"877.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"870.00","1":"870.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"865.38","1":"865.38"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"857.90","1":"857.90"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"851.15","1":"851.15"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"828.03","1":"828.03"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"849.50","1":"849.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"811.47","1":"811.47"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"812.00","1":"812.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"797.85","1":"797.85"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"789.99","1":"789.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"786.00","1":"786.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"785.00","1":"785.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"783.11","1":"783.11"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"800.00","1":"800.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"795.44","1":"795.44"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"792.64","1":"792.64"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"785.50","1":"785.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"799.89","1":"799.89"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"780.00","1":"780.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"741.00","1":"741.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"770.00","1":"770.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"757.14","1":"757.14"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"794.99","1":"794.99"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"834.73","1":"834.73"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"876.46","1":"876.46"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"874.20","1":"874.20"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"873.00","1":"873.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"867.00","1":"867.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"859.50","1":"859.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"851.60","1":"851.60"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"854.49","1":"854.49"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"857.76","1":"857.76"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"850.00","1":"850.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"850.00","1":"850.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"840.00","1":"840.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"800.46","1":"800.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"815.13","1":"815.13"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"774.40","1":"774.40"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"750.03","1":"750.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"730.00","1":"730.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"751.00","1":"751.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"781.04","1":"781.04"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"800.26","1":"800.26"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"810.52","1":"810.52"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"805.00","1":"805.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"805.50","1":"805.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"825.25","1":"825.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"840.13","1":"840.13"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"851.03","1":"851.03"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"864.00","1":"864.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"864.95","1":"864.95"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"865.00","1":"865.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"865.00","1":"865.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"851.00","1":"851.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"844.50","1":"844.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"826.17","1":"826.17"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"840.00","1":"840.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"845.40","1":"845.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"850.00","1":"850.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"860.00","1":"860.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"885.00","1":"885.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"890.00","1":"890.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"908.45","1":"908.45"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"918.00","1":"918.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"873.28","1":"873.28"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"863.44","1":"863.44"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"860.80","1":"860.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"857.00","1":"857.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"860.00","1":"860.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"861.11","1":"861.11"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"855.00","1":"855.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"850.01","1":"850.01"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"857.00","1":"857.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"850.00","1":"850.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"848.50","1":"848.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"850.00","1":"850.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"857.66","1":"857.66"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"865.00","1":"865.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"869.37","1":"869.37"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"857.50","1":"857.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"859.88","1":"859.88"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"863.00","1":"863.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"0.00","1":"0.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"850.00","1":"850.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"865.00","1":"865.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"860.00","1":"860.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"854.33","1":"854.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"890.00","1":"890.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"862.50","1":"862.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"870.01","1":"870.01"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"872.00","1":"872.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"870.00","1":"870.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"870.00","1":"870.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"860.00","1":"860.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"850.00","1":"850.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"862.00","1":"862.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"869.96","1":"869.96"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"869.96","1":"869.96"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"869.69","1":"869.69"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"869.96","1":"869.96"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"869.73","1":"869.73"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"852.00","1":"852.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"871.00","1":"871.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"850.00","1":"850.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"882.38","1":"882.38"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"873.28","1":"873.28"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"899.10","1":"899.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"880.00","1":"880.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"899.50","1":"899.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"890.01","1":"890.01"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"890.00","1":"890.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"889.50","1":"889.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"909.50","1":"909.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"889.00","1":"889.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"919.90","1":"919.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"919.50","1":"919.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"901.01","1":"901.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"909.50","1":"909.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"893.83","1":"893.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"901.50","1":"901.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"894.50","1":"894.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"906.49","1":"906.49"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"893.83","1":"893.83"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"906.99","1":"906.99"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"900.00","1":"900.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"865.01","1":"865.01"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"875.00","1":"875.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"842.56","1":"842.56"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"870.00","1":"870.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"891.00","1":"891.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"890.50","1":"890.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"875.00","1":"875.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"870.00","1":"870.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"884.00","1":"884.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"839.80","1":"839.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"862.44","1":"862.44"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"879.50","1":"879.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"874.99","1":"874.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"870.00","1":"870.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"889.00","1":"889.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"893.50","1":"893.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"859.50","1":"859.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"862.33","1":"862.33"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"869.00","1":"869.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"867.00","1":"867.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"854.00","1":"854.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"855.50","1":"855.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"850.00","1":"850.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"850.00","1":"850.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"879.00","1":"879.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"850.03","1":"850.03"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"870.00","1":"870.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"868.00","1":"868.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"865.67","1":"865.67"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"864.00","1":"864.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"854.66","1":"854.66"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"862.01","1":"862.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"850.00","1":"850.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"891.32","1":"891.32"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"885.00","1":"885.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"874.44","1":"874.44"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"875.00","1":"875.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"875.11","1":"875.11"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"870.00","1":"870.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"870.00","1":"870.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"850.00","1":"850.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"845.00","1":"845.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"840.00","1":"840.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"835.11","1":"835.11"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"839.98","1":"839.98"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"835.00","1":"835.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"835.00","1":"835.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"831.00","1":"831.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"809.00","1":"809.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"802.00","1":"802.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"800.00","1":"800.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"791.00","1":"791.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"811.39","1":"811.39"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"803.63","1":"803.63"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"800.00","1":"800.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"791.51","1":"791.51"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"792.00","1":"792.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"796.79","1":"796.79"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"793.29","1":"793.29"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"776.48","1":"776.48"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"768.25","1":"768.25"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"767.54","1":"767.54"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"758.73","1":"758.73"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"769.00","1":"769.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"770.00","1":"770.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"769.83","1":"769.83"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"770.01","1":"770.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"773.28","1":"773.28"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"772.04","1":"772.04"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"783.33","1":"783.33"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"780.34","1":"780.34"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"811.25","1":"811.25"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"810.00","1":"810.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"827.93","1":"827.93"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"810.00","1":"810.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"814.99","1":"814.99"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"804.00","1":"804.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"805.80","1":"805.80"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"824.28","1":"824.28"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"825.50","1":"825.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"830.08","1":"830.08"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"833.20","1":"833.20"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"833.99","1":"833.99"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"823.99","1":"823.99"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"824.69","1":"824.69"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"817.00","1":"817.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"800.59","1":"800.59"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"810.00","1":"810.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"810.00","1":"810.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"830.34","1":"830.34"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"839.99","1":"839.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"824.83","1":"824.83"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"838.95","1":"838.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"850.88","1":"850.88"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"864.48","1":"864.48"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"884.25","1":"884.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"868.45","1":"868.45"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"869.13","1":"869.13"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"877.00","1":"877.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"864.01","1":"864.01"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"857.00","1":"857.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"875.00","1":"875.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"870.27","1":"870.27"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"868.25","1":"868.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"849.93","1":"849.93"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"853.99","1":"853.99"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"846.72","1":"846.72"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"850.22","1":"850.22"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"848.00","1":"848.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"845.31","1":"845.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"847.17","1":"847.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"845.00","1":"845.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"849.99","1":"849.99"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"849.33","1":"849.33"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"850.00","1":"850.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"848.33","1":"848.33"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"845.80","1":"845.80"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"844.00","1":"844.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"838.51","1":"838.51"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"838.00","1":"838.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"838.19","1":"838.19"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"855.01","1":"855.01"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"873.67","1":"873.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"873.00","1":"873.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"890.00","1":"890.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"878.51","1":"878.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"878.00","1":"878.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"875.00","1":"875.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"887.00","1":"887.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"924.81","1":"924.81"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"943.61","1":"943.61"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"990.79","1":"990.79"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1040.32","1":"1040.32"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1092.33","1":"1092.33"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1142.21","1":"1142.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1150.25","1":"1150.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1175.89","1":"1175.89"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1234.66","1":"1234.66"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1296.39","1":"1296.39"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1345.58","1":"1345.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1282.60","1":"1282.60"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1283.93","1":"1283.93"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1321.92","1":"1321.92"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1315.00","1":"1315.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1378.82","1":"1378.82"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1334.73","1":"1334.73"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1274.13","1":"1274.13"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1297.36","1":"1297.36"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1286.60","1":"1286.60"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1292.18","1":"1292.18"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1295.59","1":"1295.59"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1282.85","1":"1282.85"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1220.45","1":"1220.45"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1278.33","1":"1278.33"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1300.28","1":"1300.28"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1365.29","1":"1365.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1433.55","1":"1433.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1431.49","1":"1431.49"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1411.85","1":"1411.85"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1395.55","1":"1395.55"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1345.00","1":"1345.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1344.09","1":"1344.09"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1318.50","1":"1318.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1291.00","1":"1291.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1291.50","1":"1291.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1298.85","1":"1298.85"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1355.54","1":"1355.54"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1307.03","1":"1307.03"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1285.25","1":"1285.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1311.56","1":"1311.56"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1282.00","1":"1282.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1218.32","1":"1218.32"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1210.73","1":"1210.73"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1271.26","1":"1271.26"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1298.79","1":"1298.79"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1335.51","1":"1335.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1352.18","1":"1352.18"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1350.79","1":"1350.79"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1340.00","1":"1340.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1330.17","1":"1330.17"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1345.23","1":"1345.23"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1407.51","1":"1407.51"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1359.60","1":"1359.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1354.52","1":"1354.52"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1360.00","1":"1360.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1350.00","1":"1350.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1338.30","1":"1338.30"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1337.50","1":"1337.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1340.00","1":"1340.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1407.00","1":"1407.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1477.35","1":"1477.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1538.99","1":"1538.99"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1615.87","1":"1615.87"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1558.47","1":"1558.47"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1547.80","1":"1547.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1512.32","1":"1512.32"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1552.08","1":"1552.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1561.68","1":"1561.68"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1632.58","1":"1632.58"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1576.12","1":"1576.12"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1574.11","1":"1574.11"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1558.61","1":"1558.61"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1547.66","1":"1547.66"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1547.02","1":"1547.02"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1504.53","1":"1504.53"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1521.25","1":"1521.25"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"1489.84","1":"1489.84"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"1455.51","1":"1455.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1495.79","1":"1495.79"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1483.33","1":"1483.33"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1462.71","1":"1462.71"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1482.25","1":"1482.25"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1480.40","1":"1480.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1490.54","1":"1490.54"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1504.49","1":"1504.49"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1497.11","1":"1497.11"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1477.60","1":"1477.60"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1465.46","1":"1465.46"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1477.05","1":"1477.05"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1475.00","1":"1475.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1522.86","1":"1522.86"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1558.35","1":"1558.35"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1540.44","1":"1540.44"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1604.14","1":"1604.14"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1585.15","1":"1585.15"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1595.00","1":"1595.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"1577.27","1":"1577.27"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1540.25","1":"1540.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1506.30","1":"1506.30"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1502.33","1":"1502.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1503.91","1":"1503.91"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1560.66","1":"1560.66"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1564.10","1":"1564.10"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1533.62","1":"1533.62"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1544.99","1":"1544.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1554.73","1":"1554.73"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1486.26","1":"1486.26"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1473.93","1":"1473.93"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1471.96","1":"1471.96"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1475.00","1":"1475.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1455.50","1":"1455.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1455.00","1":"1455.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1426.66","1":"1426.66"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1404.00","1":"1404.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1406.00","1":"1406.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1407.50","1":"1407.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1434.92","1":"1434.92"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1517.22","1":"1517.22"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1472.00","1":"1472.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1471.63","1":"1471.63"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1440.97","1":"1440.97"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1436.00","1":"1436.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1410.00","1":"1410.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1480.50","1":"1480.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1498.05","1":"1498.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1455.00","1":"1455.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1440.00","1":"1440.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1441.77","1":"1441.77"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1430.56","1":"1430.56"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1430.00","1":"1430.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1441.00","1":"1441.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1439.00","1":"1439.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1450.40","1":"1450.40"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"1401.95","1":"1401.95"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1409.77","1":"1409.77"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1440.00","1":"1440.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1441.20","1":"1441.20"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1425.00","1":"1425.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1439.56","1":"1439.56"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"1440.15","1":"1440.15"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1482.18","1":"1482.18"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1494.26","1":"1494.26"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"1463.04","1":"1463.04"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1464.33","1":"1464.33"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1457.64","1":"1457.64"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1463.12","1":"1463.12"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1467.16","1":"1467.16"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1435.00","1":"1435.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1415.00","1":"1415.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1437.33","1":"1437.33"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1454.89","1":"1454.89"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1437.50","1":"1437.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1439.35","1":"1439.35"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1466.32","1":"1466.32"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1440.00","1":"1440.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1440.00","1":"1440.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1403.53","1":"1403.53"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1399.89","1":"1399.89"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1401.12","1":"1401.12"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1401.00","1":"1401.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1420.80","1":"1420.80"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1411.22","1":"1411.22"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1418.00","1":"1418.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1427.25","1":"1427.25"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1419.74","1":"1419.74"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1425.00","1":"1425.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1414.78","1":"1414.78"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1378.27","1":"1378.27"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1420.00","1":"1420.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1420.00","1":"1420.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1444.16","1":"1444.16"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1439.98","1":"1439.98"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1445.21","1":"1445.21"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1461.06","1":"1461.06"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1457.78","1":"1457.78"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1450.36","1":"1450.36"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1440.01","1":"1440.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"1431.72","1":"1431.72"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1423.72","1":"1423.72"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1425.50","1":"1425.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"1438.13","1":"1438.13"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1455.17","1":"1455.17"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1475.00","1":"1475.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1453.92","1":"1453.92"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1469.99","1":"1469.99"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1449.19","1":"1449.19"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1439.50","1":"1439.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1367.80","1":"1367.80"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1393.87","1":"1393.87"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1399.92","1":"1399.92"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1395.00","1":"1395.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1452.00","1":"1452.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1460.00","1":"1460.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1458.98","1":"1458.98"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"1356.02","1":"1356.02"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1395.00","1":"1395.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1395.00","1":"1395.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1328.59","1":"1328.59"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1310.00","1":"1310.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1359.00","1":"1359.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1379.00","1":"1379.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1310.09","1":"1310.09"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1332.67","1":"1332.67"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1295.00","1":"1295.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1340.50","1":"1340.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1349.87","1":"1349.87"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1282.38","1":"1282.38"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1277.01","1":"1277.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1260.00","1":"1260.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1280.00","1":"1280.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1325.00","1":"1325.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1311.00","1":"1311.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1340.82","1":"1340.82"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1390.00","1":"1390.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1343.54","1":"1343.54"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1352.50","1":"1352.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1316.21","1":"1316.21"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1359.00","1":"1359.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1349.10","1":"1349.10"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1324.02","1":"1324.02"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1307.20","1":"1307.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"1334.41","1":"1334.41"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"1331.00","1":"1331.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1313.23","1":"1313.23"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1265.08","1":"1265.08"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1285.00","1":"1285.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1235.37","1":"1235.37"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1173.61","1":"1173.61"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1114.93","1":"1114.93"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1059.19","1":"1059.19"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1006.24","1":"1006.24"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"955.93","1":"955.93"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"908.14","1":"908.14"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"892.50","1":"892.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"889.55","1":"889.55"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"898.97","1":"898.97"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"890.00","1":"890.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"899.55","1":"899.55"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"901.00","1":"901.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"891.41","1":"891.41"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"899.80","1":"899.80"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"920.00","1":"920.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"900.23","1":"900.23"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"910.00","1":"910.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"900.09","1":"900.09"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"905.01","1":"905.01"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"900.00","1":"900.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"910.01","1":"910.01"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"930.00","1":"930.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"908.83","1":"908.83"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"913.00","1":"913.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"912.00","1":"912.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"912.00","1":"912.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"937.72","1":"937.72"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"925.08","1":"925.08"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"921.67","1":"921.67"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"920.00","1":"920.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"961.34","1":"961.34"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1009.40","1":"1009.40"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1012.00","1":"1012.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"961.40","1":"961.40"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"959.50","1":"959.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"920.00","1":"920.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"988.00","1":"988.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1000.50","1":"1000.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"999.00","1":"999.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"955.00","1":"955.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"973.85","1":"973.85"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"973.85","1":"973.85"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"963.50","1":"963.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"985.00","1":"985.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"985.00","1":"985.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"935.75","1":"935.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"888.97","1":"888.97"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"872.72","1":"872.72"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"829.09","1":"829.09"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"818.26","1":"818.26"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"801.36","1":"801.36"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"778.33","1":"778.33"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"800.00","1":"800.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"800.00","1":"800.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"800.00","1":"800.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"800.00","1":"800.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"816.99","1":"816.99"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"783.15","1":"783.15"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"814.99","1":"814.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"840.00","1":"840.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"802.78","1":"802.78"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"800.00","1":"800.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"770.20","1":"770.20"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"774.73","1":"774.73"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"780.00","1":"780.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"779.53","1":"779.53"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"781.67","1":"781.67"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"787.00","1":"787.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"780.00","1":"780.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"758.36","1":"758.36"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"750.00","1":"750.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"746.00","1":"746.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"725.00","1":"725.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"699.99","1":"699.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"711.00","1":"711.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"715.00","1":"715.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"715.00","1":"715.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"740.00","1":"740.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"711.82","1":"711.82"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"714.00","1":"714.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"743.07","1":"743.07"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"750.00","1":"750.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"787.50","1":"787.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"781.00","1":"781.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"820.05","1":"820.05"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"810.00","1":"810.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"846.85","1":"846.85"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"850.00","1":"850.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"834.25","1":"834.25"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"850.00","1":"850.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"885.00","1":"885.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"893.54","1":"893.54"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"921.83","1":"921.83"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"965.61","1":"965.61"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"992.17","1":"992.17"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"984.33","1":"984.33"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"980.00","1":"980.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"990.00","1":"990.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"943.35","1":"943.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"935.00","1":"935.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"940.00","1":"940.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"937.00","1":"937.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"910.88","1":"910.88"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"910.07","1":"910.07"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"896.40","1":"896.40"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"914.99","1":"914.99"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"893.00","1":"893.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"900.00","1":"900.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"866.04","1":"866.04"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"867.50","1":"867.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"875.00","1":"875.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"850.00","1":"850.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"822.91","1":"822.91"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"801.00","1":"801.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"790.00","1":"790.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"780.00","1":"780.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"799.00","1":"799.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"790.00","1":"790.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"781.00","1":"781.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"800.00","1":"800.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"800.00","1":"800.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"772.00","1":"772.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"733.40","1":"733.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"743.00","1":"743.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"741.01","1":"741.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"757.00","1":"757.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"739.20","1":"739.20"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"738.20","1":"738.20"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"740.00","1":"740.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"776.26","1":"776.26"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"807.54","1":"807.54"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"831.11","1":"831.11"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"817.75","1":"817.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"805.00","1":"805.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"808.00","1":"808.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"800.48","1":"800.48"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"840.50","1":"840.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"882.52","1":"882.52"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"902.76","1":"902.76"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"882.61","1":"882.61"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"881.00","1":"881.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"877.00","1":"877.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"860.00","1":"860.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"868.99","1":"868.99"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"882.50","1":"882.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"876.45","1":"876.45"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"870.00","1":"870.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"860.00","1":"860.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"874.17","1":"874.17"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"860.83","1":"860.83"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"860.11","1":"860.11"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"851.71","1":"851.71"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"825.00","1":"825.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"829.00","1":"829.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"838.00","1":"838.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"845.89","1":"845.89"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"850.00","1":"850.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"846.00","1":"846.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"830.11","1":"830.11"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"830.85","1":"830.85"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"839.03","1":"839.03"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"850.23","1":"850.23"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"850.33","1":"850.33"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"852.00","1":"852.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"857.99","1":"857.99"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"860.05","1":"860.05"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"855.00","1":"855.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"842.50","1":"842.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"854.30","1":"854.30"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"838.01","1":"838.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"854.99","1":"854.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"857.50","1":"857.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"854.40","1":"854.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"859.49","1":"859.49"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"853.57","1":"853.57"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"865.00","1":"865.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"859.56","1":"859.56"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"861.00","1":"861.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"857.50","1":"857.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"870.00","1":"870.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"860.00","1":"860.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"858.34","1":"858.34"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"850.00","1":"850.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"850.00","1":"850.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"825.00","1":"825.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"820.00","1":"820.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"812.88","1":"812.88"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"796.00","1":"796.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"793.00","1":"793.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"756.00","1":"756.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"754.33","1":"754.33"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"725.16","1":"725.16"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"748.00","1":"748.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"771.87","1":"771.87"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"788.37","1":"788.37"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"784.98","1":"784.98"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"780.00","1":"780.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"774.95","1":"774.95"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"762.00","1":"762.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"774.90","1":"774.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"755.00","1":"755.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"728.50","1":"728.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"748.88","1":"748.88"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"749.00","1":"749.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"740.00","1":"740.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"740.00","1":"740.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"765.00","1":"765.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"778.33","1":"778.33"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"780.00","1":"780.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"789.50","1":"789.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"799.63","1":"799.63"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"810.00","1":"810.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"793.36","1":"793.36"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"790.11","1":"790.11"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"786.50","1":"786.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"790.00","1":"790.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"790.00","1":"790.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"780.00","1":"780.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"787.67","1":"787.67"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"767.36","1":"767.36"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"780.00","1":"780.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"760.48","1":"760.48"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"749.53","1":"749.53"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"745.00","1":"745.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"747.29","1":"747.29"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"744.99","1":"744.99"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"782.23","1":"782.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"821.34","1":"821.34"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"853.33","1":"853.33"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"810.67","1":"810.67"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"780.85","1":"780.85"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"784.98","1":"784.98"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"790.00","1":"790.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"760.68","1":"760.68"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"743.60","1":"743.60"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"748.90","1":"748.90"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"765.04","1":"765.04"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"747.00","1":"747.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"745.00","1":"745.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"758.88","1":"758.88"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"750.00","1":"750.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"737.00","1":"737.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"750.00","1":"750.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"743.00","1":"743.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"740.00","1":"740.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"760.00","1":"760.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"750.01","1":"750.01"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"740.20","1":"740.20"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"737.00","1":"737.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"736.00","1":"736.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"735.00","1":"735.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"735.00","1":"735.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"733.00","1":"733.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"700.78","1":"700.78"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"721.99","1":"721.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"720.00","1":"720.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"712.61","1":"712.61"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"704.38","1":"704.38"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"700.00","1":"700.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"690.00","1":"690.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"697.57","1":"697.57"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"685.00","1":"685.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"694.95","1":"694.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"697.50","1":"697.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"691.00","1":"691.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"697.00","1":"697.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"700.00","1":"700.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"734.00","1":"734.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"707.54","1":"707.54"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"741.89","1":"741.89"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"716.20","1":"716.20"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"711.00","1":"711.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"741.22","1":"741.22"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"720.00","1":"720.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"705.00","1":"705.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"705.00","1":"705.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"700.11","1":"700.11"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"715.00","1":"715.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"720.00","1":"720.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"711.00","1":"711.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"720.00","1":"720.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"725.00","1":"725.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"727.99","1":"727.99"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"721.50","1":"721.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"720.01","1":"720.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"717.16","1":"717.16"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"720.00","1":"720.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"725.00","1":"725.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"725.00","1":"725.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"720.50","1":"720.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"702.00","1":"702.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"710.00","1":"710.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"697.38","1":"697.38"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"715.00","1":"715.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"725.00","1":"725.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"710.00","1":"710.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"720.00","1":"720.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"720.10","1":"720.10"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"710.00","1":"710.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"720.00","1":"720.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"720.00","1":"720.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"720.00","1":"720.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"720.00","1":"720.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"710.00","1":"710.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"731.00","1":"731.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"725.14","1":"725.14"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"730.00","1":"730.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"725.00","1":"725.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"735.00","1":"735.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"753.00","1":"753.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"790.65","1":"790.65"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"815.00","1":"815.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"839.50","1":"839.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"798.77","1":"798.77"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"823.00","1":"823.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"793.44","1":"793.44"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"810.00","1":"810.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"829.90","1":"829.90"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"820.00","1":"820.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"801.00","1":"801.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"770.00","1":"770.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"800.00","1":"800.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"780.00","1":"780.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"780.00","1":"780.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"780.00","1":"780.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"741.00","1":"741.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"749.99","1":"749.99"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"773.33","1":"773.33"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"770.00","1":"770.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"770.00","1":"770.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"770.00","1":"770.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"770.00","1":"770.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"731.53","1":"731.53"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"744.95","1":"744.95"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"734.00","1":"734.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"740.00","1":"740.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"745.00","1":"745.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"756.08","1":"756.08"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"770.00","1":"770.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"750.00","1":"750.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"764.69","1":"764.69"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"765.00","1":"765.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"726.75","1":"726.75"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"690.42","1":"690.42"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"661.00","1":"661.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"676.54","1":"676.54"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"643.54","1":"643.54"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"665.00","1":"665.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"670.00","1":"670.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"670.00","1":"670.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"703.45","1":"703.45"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"738.62","1":"738.62"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"762.71","1":"762.71"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"742.50","1":"742.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"740.50","1":"740.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"740.00","1":"740.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"742.95","1":"742.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"749.57","1":"749.57"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"760.00","1":"760.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"757.77","1":"757.77"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"759.23","1":"759.23"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"745.71","1":"745.71"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"580.63","1":"580.63"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"555.31","1":"555.31"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"550.00","1":"550.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"548.00","1":"548.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"544.47","1":"544.47"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"571.00","1":"571.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"593.99","1":"593.99"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"590.00","1":"590.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"582.00","1":"582.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"560.40","1":"560.40"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"554.00","1":"554.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"555.00","1":"555.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"529.89","1":"529.89"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"553.80","1":"553.80"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"535.00","1":"535.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"539.48","1":"539.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"513.78","1":"513.78"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"524.99","1":"524.99"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"513.00","1":"513.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"491.94","1":"491.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"499.95","1":"499.95"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"503.44","1":"503.44"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"503.43","1":"503.43"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"504.00","1":"504.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"497.00","1":"497.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"502.99","1":"502.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"488.33","1":"488.33"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"502.00","1":"502.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"498.43","1":"498.43"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"497.00","1":"497.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"495.89","1":"495.89"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"504.00","1":"504.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"499.00","1":"499.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"500.00","1":"500.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"497.25","1":"497.25"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"493.00","1":"493.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"494.00","1":"494.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"495.00","1":"495.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"485.00","1":"485.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"490.00","1":"490.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"474.99","1":"474.99"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"480.12","1":"480.12"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"493.32","1":"493.32"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"492.73","1":"492.73"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"490.00","1":"490.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"482.00","1":"482.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"487.90","1":"487.90"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"476.00","1":"476.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"480.00","1":"480.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"479.88","1":"479.88"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"455.00","1":"455.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"469.85","1":"469.85"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"465.00","1":"465.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"445.00","1":"445.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"450.00","1":"450.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"440.00","1":"440.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"445.00","1":"445.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"445.00","1":"445.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"450.00","1":"450.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"440.01","1":"440.01"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"437.33","1":"437.33"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"442.00","1":"442.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"459.00","1":"459.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"479.90","1":"479.90"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"487.00","1":"487.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"470.00","1":"470.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"491.50","1":"491.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"500.00","1":"500.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"525.00","1":"525.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"540.00","1":"540.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"522.00","1":"522.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"530.00","1":"530.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"530.00","1":"530.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"504.13","1":"504.13"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"500.50","1":"500.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"484.46","1":"484.46"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"476.00","1":"476.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"494.45","1":"494.45"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"495.00","1":"495.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"486.02","1":"486.02"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"490.00","1":"490.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"499.99","1":"499.99"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"500.00","1":"500.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"500.00","1":"500.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"0.00","1":"0.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"490.30","1":"490.30"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"480.60","1":"480.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"496.97","1":"496.97"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"500.00","1":"500.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"515.00","1":"515.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"538.45","1":"538.45"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"540.00","1":"540.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"521.88","1":"521.88"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"520.00","1":"520.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"530.00","1":"530.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"548.75","1":"548.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"549.49","1":"549.49"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"576.96","1":"576.96"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"605.80","1":"605.80"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"636.09","1":"636.09"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"640.00","1":"640.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"643.00","1":"643.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"632.50","1":"632.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"618.99","1":"618.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"612.50","1":"612.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"605.00","1":"605.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"620.00","1":"620.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"651.00","1":"651.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"683.55","1":"683.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"717.72","1":"717.72"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"753.60","1":"753.60"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"764.89","1":"764.89"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"803.13","1":"803.13"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"785.93","1":"785.93"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"779.01","1":"779.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"797.70","1":"797.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"824.46","1":"824.46"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"865.68","1":"865.68"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"908.96","1":"908.96"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"938.00","1":"938.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"958.40","1":"958.40"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"962.15","1":"962.15"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"944.89","1":"944.89"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"793.70","1":"793.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"833.38","1":"833.38"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"853.75","1":"853.75"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"815.19","1":"815.19"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"781.00","1":"781.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"795.38","1":"795.38"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"780.00","1":"780.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"760.00","1":"760.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"798.00","1":"798.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"828.13","1":"828.13"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"869.53","1":"869.53"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"911.00","1":"911.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"865.73","1":"865.73"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"860.00","1":"860.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"857.50","1":"857.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"868.40","1":"868.40"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"856.02","1":"856.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"849.00","1":"849.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"835.00","1":"835.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"806.00","1":"806.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"816.50","1":"816.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"823.00","1":"823.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"800.33","1":"800.33"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"780.02","1":"780.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"778.26","1":"778.26"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"779.58","1":"779.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"765.00","1":"765.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"779.20","1":"779.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"782.38","1":"782.38"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"772.66","1":"772.66"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"775.66","1":"775.66"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"776.82","1":"776.82"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"787.98","1":"787.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"782.71","1":"782.71"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"788.98","1":"788.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"761.58","1":"761.58"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"767.99","1":"767.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"747.54","1":"747.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"775.00","1":"775.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"768.33","1":"768.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"806.74","1":"806.74"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"809.97","1":"809.97"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"794.00","1":"794.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"809.70","1":"809.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"819.99","1":"819.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"803.14","1":"803.14"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"815.00","1":"815.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"815.01","1":"815.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"859.83","1":"859.83"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"883.71","1":"883.71"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"884.61","1":"884.61"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"880.00","1":"880.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"902.23","1":"902.23"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"930.95","1":"930.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"900.05","1":"900.05"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"899.78","1":"899.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"905.02","1":"905.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"925.00","1":"925.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"916.00","1":"916.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"931.62","1":"931.62"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"970.67","1":"970.67"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"998.13","1":"998.13"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1027.99","1":"1027.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1038.00","1":"1038.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1001.19","1":"1001.19"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"939.08","1":"939.08"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"942.86","1":"942.86"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"920.00","1":"920.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"890.00","1":"890.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"930.00","1":"930.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"924.53","1":"924.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"920.64","1":"920.64"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"959.90","1":"959.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"925.00","1":"925.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"895.00","1":"895.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"871.72","1":"871.72"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"860.00","1":"860.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"800.77","1":"800.77"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"803.00","1":"803.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"756.33","1":"756.33"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"748.00","1":"748.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"691.90","1":"691.90"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"657.06","1":"657.06"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"675.43","1":"675.43"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"624.78","1":"624.78"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"583.00","1":"583.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"590.00","1":"590.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"590.00","1":"590.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"597.83","1":"597.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"642.66","1":"642.66"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"653.13","1":"653.13"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"680.00","1":"680.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"702.20","1":"702.20"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"660.00","1":"660.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"696.52","1":"696.52"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"737.00","1":"737.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"753.53","1":"753.53"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"720.45","1":"720.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"707.08","1":"707.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"770.00","1":"770.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"748.09","1":"748.09"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"740.00","1":"740.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"725.00","1":"725.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"710.00","1":"710.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"710.00","1":"710.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"719.62","1":"719.62"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"716.75","1":"716.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"704.32","1":"704.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"708.88","1":"708.88"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"710.14","1":"710.14"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"710.00","1":"710.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"710.00","1":"710.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"719.41","1":"719.41"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"697.42","1":"697.42"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"695.00","1":"695.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"715.50","1":"715.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"729.90","1":"729.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"717.50","1":"717.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"717.30","1":"717.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"717.00","1":"717.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"700.02","1":"700.02"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"700.00","1":"700.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"699.00","1":"699.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"696.00","1":"696.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"681.54","1":"681.54"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"695.13","1":"695.13"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"719.32","1":"719.32"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"745.00","1":"745.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"744.14","1":"744.14"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"740.10","1":"740.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"749.80","1":"749.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"735.53","1":"735.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"730.00","1":"730.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"731.70","1":"731.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"732.41","1":"732.41"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"730.13","1":"730.13"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"738.37","1":"738.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"739.43","1":"739.43"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"742.00","1":"742.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"740.86","1":"740.86"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"758.66","1":"758.66"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"790.75","1":"790.75"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"814.38","1":"814.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"815.74","1":"815.74"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"799.76","1":"799.76"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"793.65","1":"793.65"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"811.05","1":"811.05"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"824.59","1":"824.59"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"847.15","1":"847.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"688.69","1":"688.69"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"676.45","1":"676.45"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"671.08","1":"671.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"659.07","1":"659.07"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"666.35","1":"666.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"680.04","1":"680.04"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"672.24","1":"672.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"672.46","1":"672.46"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"669.50","1":"669.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"675.05","1":"675.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"687.82","1":"687.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"684.82","1":"684.82"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"680.67","1":"680.67"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"679.32","1":"679.32"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"673.10","1":"673.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"680.46","1":"680.46"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"680.00","1":"680.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"731.00","1":"731.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"745.80","1":"745.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"756.60","1":"756.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"746.50","1":"746.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"770.00","1":"770.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"770.00","1":"770.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"754.95","1":"754.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"749.91","1":"749.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"741.79","1":"741.79"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"730.03","1":"730.03"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"720.96","1":"720.96"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"712.43","1":"712.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"714.26","1":"714.26"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"710.21","1":"710.21"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"709.99","1":"709.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"721.58","1":"721.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"724.71","1":"724.71"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"718.55","1":"718.55"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"704.43","1":"704.43"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"702.63","1":"702.63"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"707.00","1":"707.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"717.15","1":"717.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"710.83","1":"710.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"710.14","1":"710.14"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"738.64","1":"738.64"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"741.04","1":"741.04"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"740.08","1":"740.08"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"760.00","1":"760.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"750.41","1":"750.41"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"755.00","1":"755.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"740.00","1":"740.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"730.60","1":"730.60"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"739.99","1":"739.99"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"740.00","1":"740.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"731.82","1":"731.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"724.09","1":"724.09"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"733.78","1":"733.78"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"735.72","1":"735.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"742.00","1":"742.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"747.41","1":"747.41"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"775.11","1":"775.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"756.71","1":"756.71"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"749.09","1":"749.09"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"741.83","1":"741.83"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"741.53","1":"741.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"710.75","1":"710.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"725.00","1":"725.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"724.50","1":"724.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"725.50","1":"725.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"710.00","1":"710.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"700.00","1":"700.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"723.76","1":"723.76"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"720.72","1":"720.72"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"724.76","1":"724.76"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"723.56","1":"723.56"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"727.99","1":"727.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"723.25","1":"723.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"725.90","1":"725.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"729.52","1":"729.52"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"755.57","1":"755.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"757.00","1":"757.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"744.85","1":"744.85"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"720.77","1":"720.77"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"705.00","1":"705.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"725.01","1":"725.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"723.00","1":"723.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"769.94","1":"769.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"764.81","1":"764.81"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"752.95","1":"752.95"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"737.50","1":"737.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"729.05","1":"729.05"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"730.00","1":"730.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"733.49","1":"733.49"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"744.00","1":"744.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"728.50","1":"728.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"730.00","1":"730.00"},{"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":"729.55","1":"729.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"729.32","1":"729.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"725.09","1":"725.09"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"728.57","1":"728.57"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"739.99","1":"739.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"733.05","1":"733.05"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"730.00","1":"730.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"737.00","1":"737.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"732.51","1":"732.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"733.50","1":"733.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"727.08","1":"727.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"730.00","1":"730.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"727.30","1":"727.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"723.61","1":"723.61"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"738.91","1":"738.91"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"739.00","1":"739.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"749.02","1":"749.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"805.19","1":"805.19"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"824.96","1":"824.96"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"828.29","1":"828.29"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"860.35","1":"860.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"924.87","1":"924.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"875.88","1":"875.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"886.24","1":"886.24"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"879.86","1":"879.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"848.74","1":"848.74"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"844.06","1":"844.06"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"837.97","1":"837.97"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"834.15","1":"834.15"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"827.77","1":"827.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"824.12","1":"824.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"820.09","1":"820.09"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"809.27","1":"809.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"804.52","1":"804.52"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"840.51","1":"840.51"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"875.89","1":"875.89"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"879.23","1":"879.23"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"895.56","1":"895.56"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"925.03","1":"925.03"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"908.83","1":"908.83"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"901.03","1":"901.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"914.39","1":"914.39"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"899.66","1":"899.66"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"890.33","1":"890.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"889.56","1":"889.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"881.80","1":"881.80"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"893.43","1":"893.43"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"899.01","1":"899.01"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"900.15","1":"900.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"930.40","1":"930.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"940.35","1":"940.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"961.83","1":"961.83"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"971.11","1":"971.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"965.37","1":"965.37"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"930.88","1":"930.88"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"920.06","1":"920.06"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"917.67","1":"917.67"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"905.95","1":"905.95"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"888.38","1":"888.38"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"917.06","1":"917.06"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"939.80","1":"939.80"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"946.19","1":"946.19"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"940.13","1":"940.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"948.64","1":"948.64"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"939.36","1":"939.36"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"918.33","1":"918.33"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"919.00","1":"919.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"928.19","1":"928.19"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"925.00","1":"925.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"898.81","1":"898.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"900.00","1":"900.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"917.19","1":"917.19"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"891.73","1":"891.73"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"911.23","1":"911.23"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"876.05","1":"876.05"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"850.24","1":"850.24"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"859.33","1":"859.33"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"815.82","1":"815.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"868.14","1":"868.14"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"925.72","1":"925.72"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"950.14","1":"950.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"959.96","1":"959.96"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"954.89","1":"954.89"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"970.00","1":"970.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"968.56","1":"968.56"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"981.11","1":"981.11"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1012.21","1":"1012.21"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1064.74","1":"1064.74"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1046.44","1":"1046.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1042.50","1":"1042.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1120.68","1":"1120.68"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1204.73","1":"1204.73"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1156.86","1":"1156.86"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1131.70","1":"1131.70"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1157.27","1":"1157.27"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1163.24","1":"1163.24"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1169.54","1":"1169.54"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1216.67","1":"1216.67"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1204.03","1":"1204.03"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1187.16","1":"1187.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1184.99","1":"1184.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1183.15","1":"1183.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1188.25","1":"1188.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1188.70","1":"1188.70"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"610.89","1":"610.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"595.00","1":"595.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"583.32","1":"583.32"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"581.94","1":"581.94"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"576.72","1":"576.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"574.86","1":"574.86"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"561.81","1":"561.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"551.36","1":"551.36"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"537.57","1":"537.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"525.26","1":"525.26"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"526.37","1":"526.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"523.26","1":"523.26"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"529.94","1":"529.94"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"528.74","1":"528.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"528.66","1":"528.66"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"525.48","1":"525.48"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"523.73","1":"523.73"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"521.36","1":"521.36"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"517.27","1":"517.27"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"513.51","1":"513.51"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"518.87","1":"518.87"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"515.11","1":"515.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"524.24","1":"524.24"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"530.21","1":"530.21"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"538.70","1":"538.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"558.56","1":"558.56"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"559.93","1":"559.93"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"559.45","1":"559.45"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"578.82","1":"578.82"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"586.28","1":"586.28"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"586.86","1":"586.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"591.47","1":"591.47"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"583.66","1":"583.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"599.54","1":"599.54"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"591.67","1":"591.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"612.25","1":"612.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"601.19","1":"601.19"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"608.76","1":"608.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"598.14","1":"598.14"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"590.37","1":"590.37"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"592.98","1":"592.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"589.99","1":"589.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.02","1":"580.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"562.41","1":"562.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"573.91","1":"573.91"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"587.63","1":"587.63"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"589.76","1":"589.76"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"587.66","1":"587.66"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"586.64","1":"586.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"575.84","1":"575.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"571.20","1":"571.20"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"571.73","1":"571.73"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"574.97","1":"574.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"570.16","1":"570.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"570.59","1":"570.59"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"570.71","1":"570.71"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"560.76","1":"560.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"560.43","1":"560.43"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"556.41","1":"556.41"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"554.72","1":"554.72"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"550.42","1":"550.42"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"553.16","1":"553.16"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"546.87","1":"546.87"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"544.38","1":"544.38"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"541.02","1":"541.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"542.80","1":"542.80"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"545.29","1":"545.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"548.02","1":"548.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"544.79","1":"544.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"542.43","1":"542.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"536.12","1":"536.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"537.78","1":"537.78"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"539.40","1":"539.40"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"521.05","1":"521.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"521.51","1":"521.51"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"519.36","1":"519.36"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"529.07","1":"529.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"538.12","1":"538.12"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"538.90","1":"538.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"531.44","1":"531.44"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"518.55","1":"518.55"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"502.01","1":"502.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"465.93","1":"465.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"480.63","1":"480.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"477.51","1":"477.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"480.37","1":"480.37"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"475.25","1":"475.25"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"465.68","1":"465.68"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"465.53","1":"465.53"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"464.34","1":"464.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"460.30","1":"460.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"464.63","1":"464.63"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"466.68","1":"466.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"461.09","1":"461.09"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"466.37","1":"466.37"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"471.31","1":"471.31"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"474.70","1":"474.70"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"473.25","1":"473.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"465.44","1":"465.44"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"462.09","1":"462.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"446.62","1":"446.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"443.03","1":"443.03"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"439.51","1":"439.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"437.52","1":"437.52"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"450.70","1":"450.70"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"440.01","1":"440.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"445.95","1":"445.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"450.31","1":"450.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"450.37","1":"450.37"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"450.37","1":"450.37"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"446.67","1":"446.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"445.50","1":"445.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"418.50","1":"418.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"434.70","1":"434.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"438.60","1":"438.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"434.02","1":"434.02"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"428.00","1":"428.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"427.00","1":"427.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"438.00","1":"438.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"436.50","1":"436.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"433.00","1":"433.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"424.04","1":"424.04"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"425.69","1":"425.69"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"431.01","1":"431.01"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"463.58","1":"463.58"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"489.54","1":"489.54"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"484.00","1":"484.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"493.25","1":"493.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"504.00","1":"504.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"482.00","1":"482.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"493.99","1":"493.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"488.00","1":"488.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"495.01","1":"495.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"481.00","1":"481.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"477.00","1":"477.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"471.99","1":"471.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"472.00","1":"472.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"471.00","1":"471.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"472.00","1":"472.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"470.00","1":"470.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"445.00","1":"445.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"448.00","1":"448.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"445.00","1":"445.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"441.01","1":"441.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"430.95","1":"430.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"438.88","1":"438.88"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"430.00","1":"430.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"442.32","1":"442.32"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"442.99","1":"442.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"438.20","1":"438.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"437.00","1":"437.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"444.00","1":"444.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"441.80","1":"441.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"449.00","1":"449.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"451.30","1":"451.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"460.00","1":"460.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"458.00","1":"458.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"448.00","1":"448.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"469.00","1":"469.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"473.00","1":"473.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"482.00","1":"482.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"486.00","1":"486.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"484.00","1":"484.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"484.00","1":"484.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"480.01","1":"480.01"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"483.00","1":"483.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"476.00","1":"476.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"478.00","1":"478.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"466.00","1":"466.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"463.00","1":"463.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"458.00","1":"458.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"450.00","1":"450.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"446.05","1":"446.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"453.00","1":"453.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"458.00","1":"458.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"461.49","1":"461.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"479.99","1":"479.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"487.00","1":"487.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"482.00","1":"482.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"484.00","1":"484.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"484.80","1":"484.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"479.00","1":"479.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"477.00","1":"477.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"478.50","1":"478.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"487.00","1":"487.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"482.99","1":"482.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"474.80","1":"474.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"468.33","1":"468.33"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"445.00","1":"445.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"454.40","1":"454.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"446.98","1":"446.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"450.00","1":"450.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"440.00","1":"440.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"435.00","1":"435.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"415.00","1":"415.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"444.00","1":"444.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"428.99","1":"428.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"437.98","1":"437.98"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"434.00","1":"434.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"440.00","1":"440.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"470.78","1":"470.78"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"480.00","1":"480.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"482.00","1":"482.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"458.75","1":"458.75"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"461.01","1":"461.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"470.00","1":"470.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"486.00","1":"486.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"485.20","1":"485.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"490.99","1":"490.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"498.90","1":"498.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"500.00","1":"500.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"500.98","1":"500.98"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"446.00","1":"446.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"424.99","1":"424.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"430.02","1":"430.02"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"424.00","1":"424.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"439.99","1":"439.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"449.99","1":"449.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"438.94","1":"438.94"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"440.00","1":"440.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"421.51","1":"421.51"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"414.00","1":"414.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"404.00","1":"404.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"395.15","1":"395.15"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"373.00","1":"373.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"363.00","1":"363.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"385.95","1":"385.95"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"363.00","1":"363.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"374.99","1":"374.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"403.00","1":"403.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"394.27","1":"394.27"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"382.21","1":"382.21"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"379.00","1":"379.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"368.99","1":"368.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"360.00","1":"360.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"347.00","1":"347.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"350.55","1":"350.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"349.25","1":"349.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"353.83","1":"353.83"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"344.97","1":"344.97"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"329.50","1":"329.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"332.90","1":"332.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"334.42","1":"334.42"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"325.50","1":"325.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"336.15","1":"336.15"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"345.00","1":"345.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"345.00","1":"345.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"358.60","1":"358.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"342.25","1":"342.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"337.95","1":"337.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"334.45","1":"334.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"338.95","1":"338.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"336.90","1":"336.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"330.11","1":"330.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"330.45","1":"330.45"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"328.40","1":"328.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"324.80","1":"324.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"305.02","1":"305.02"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"308.00","1":"308.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"306.27","1":"306.27"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"299.50","1":"299.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"298.99","1":"298.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"294.50","1":"294.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"278.89","1":"278.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"281.30","1":"281.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"295.00","1":"295.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"309.99","1":"309.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"303.50","1":"303.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"302.95","1":"302.95"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"304.00","1":"304.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"310.75","1":"310.75"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"310.00","1":"310.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"307.00","1":"307.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"298.00","1":"298.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"292.00","1":"292.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"289.00","1":"289.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"281.15","1":"281.15"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"279.00","1":"279.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"299.92","1":"299.92"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"327.72","1":"327.72"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"334.00","1":"334.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"328.00","1":"328.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"325.50","1":"325.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"332.87","1":"332.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"326.00","1":"326.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"325.00","1":"325.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"341.00","1":"341.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"323.00","1":"323.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"320.00","1":"320.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"332.75","1":"332.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"336.89","1":"336.89"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"323.00","1":"323.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"326.90","1":"326.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"321.00","1":"321.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"342.99","1":"342.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"335.00","1":"335.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"334.40","1":"334.40"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"330.00","1":"330.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"328.00","1":"328.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"327.50","1":"327.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"330.00","1":"330.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"326.00","1":"326.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"350.53","1":"350.53"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"358.00","1":"358.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"353.22","1":"353.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"353.00","1":"353.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"354.00","1":"354.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"354.00","1":"354.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"339.00","1":"339.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"334.50","1":"334.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"320.01","1":"320.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"336.10","1":"336.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"349.97","1":"349.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"349.00","1":"349.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"356.75","1":"356.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"358.50","1":"358.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"356.95","1":"356.95"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"347.00","1":"347.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"344.00","1":"344.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"349.00","1":"349.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"353.00","1":"353.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"351.50","1":"351.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"348.00","1":"348.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"334.00","1":"334.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"338.01","1":"338.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"351.00","1":"351.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"348.00","1":"348.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"349.99","1":"349.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"358.00","1":"358.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"346.00","1":"346.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"349.90","1":"349.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"359.00","1":"359.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"355.00","1":"355.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"353.00","1":"353.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"339.00","1":"339.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"341.95","1":"341.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"339.00","1":"339.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"336.00","1":"336.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"338.89","1":"338.89"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"333.75","1":"333.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"331.03","1":"331.03"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"335.55","1":"335.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"338.00","1":"338.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"330.00","1":"330.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"323.37","1":"323.37"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"318.00","1":"318.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"305.00","1":"305.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"279.90","1":"279.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"280.50","1":"280.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"274.00","1":"274.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"274.60","1":"274.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"258.00","1":"258.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"259.43","1":"259.43"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"255.20","1":"255.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"257.25","1":"257.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"256.00","1":"256.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"256.10","1":"256.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"256.00","1":"256.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"250.52","1":"250.52"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"254.00","1":"254.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"251.51","1":"251.51"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"245.00","1":"245.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"240.01","1":"240.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"244.00","1":"244.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"232.10","1":"232.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"227.00","1":"227.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"222.05","1":"222.05"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"216.00","1":"216.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"214.00","1":"214.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"215.99","1":"215.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"229.29","1":"229.29"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"226.00","1":"226.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"222.00","1":"222.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"218.05","1":"218.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"215.15","1":"215.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"210.11","1":"210.11"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"209.99","1":"209.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"225.44","1":"225.44"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"217.41","1":"217.41"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"218.00","1":"218.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"219.99","1":"219.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"225.00","1":"225.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"223.00","1":"223.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"223.00","1":"223.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"223.99","1":"223.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"213.52","1":"213.52"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"212.00","1":"212.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"205.49","1":"205.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"204.00","1":"204.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"203.50","1":"203.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"202.88","1":"202.88"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"202.49","1":"202.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"207.99","1":"207.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"197.45","1":"197.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"199.00","1":"199.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"204.80","1":"204.80"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"220.29","1":"220.29"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"232.00","1":"232.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"234.00","1":"234.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"248.37","1":"248.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"245.00","1":"245.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"237.05","1":"237.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"237.00","1":"237.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"232.80","1":"232.80"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"249.20","1":"249.20"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"267.59","1":"267.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"275.55","1":"275.55"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"267.00","1":"267.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"259.76","1":"259.76"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"257.47","1":"257.47"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"259.65","1":"259.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"246.33","1":"246.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"245.26","1":"245.26"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"262.45","1":"262.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"246.33","1":"246.33"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"253.40","1":"253.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"261.93","1":"261.93"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"257.62","1":"257.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"262.57","1":"262.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"250.10","1":"250.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"251.59","1":"251.59"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"245.86","1":"245.86"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"250.05","1":"250.05"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"249.56","1":"249.56"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"243.07","1":"243.07"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"242.50","1":"242.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"243.85","1":"243.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"257.11","1":"257.11"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"262.48","1":"262.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"274.43","1":"274.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"273.00","1":"273.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"283.97","1":"283.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"289.67","1":"289.67"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"311.40","1":"311.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"302.17","1":"302.17"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"292.68","1":"292.68"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"293.02","1":"293.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"291.00","1":"291.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"291.27","1":"291.27"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"290.04","1":"290.04"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"292.00","1":"292.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"290.02","1":"290.02"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"291.16","1":"291.16"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"294.47","1":"294.47"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"297.50","1":"297.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"310.52","1":"310.52"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"315.81","1":"315.81"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"311.99","1":"311.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"314.55","1":"314.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"315.00","1":"315.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"316.22","1":"316.22"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"324.07","1":"324.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"325.42","1":"325.42"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"324.00","1":"324.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"325.28","1":"325.28"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"323.10","1":"323.10"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"320.01","1":"320.01"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"316.00","1":"316.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"320.02","1":"320.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"318.90","1":"318.90"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"323.75","1":"323.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"320.17","1":"320.17"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"324.58","1":"324.58"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"323.12","1":"323.12"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"323.19","1":"323.19"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"325.00","1":"325.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"324.87","1":"324.87"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"326.14","1":"326.14"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"325.12","1":"325.12"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"330.50","1":"330.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"333.48","1":"333.48"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"332.20","1":"332.20"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"337.50","1":"337.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"336.80","1":"336.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"332.06","1":"332.06"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"330.11","1":"330.11"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"325.01","1":"325.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"328.00","1":"328.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"327.01","1":"327.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"332.73","1":"332.73"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"337.06","1":"337.06"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"336.17","1":"336.17"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"337.00","1":"337.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"339.40","1":"339.40"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"350.01","1":"350.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"350.20","1":"350.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"345.11","1":"345.11"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"368.62","1":"368.62"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"383.26","1":"383.26"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"412.00","1":"412.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"393.00","1":"393.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"405.04","1":"405.04"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"420.63","1":"420.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"450.01","1":"450.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"470.42","1":"470.42"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"450.75","1":"450.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"453.48","1":"453.48"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"445.00","1":"445.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"457.11","1":"457.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"470.00","1":"470.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"464.81","1":"464.81"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"460.00","1":"460.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"470.00","1":"470.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"483.67","1":"483.67"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"474.99","1":"474.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"475.00","1":"475.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"498.96","1":"498.96"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"520.64","1":"520.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"523.96","1":"523.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"518.99","1":"518.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"528.50","1":"528.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"535.09","1":"535.09"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"528.01","1":"528.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"526.60","1":"526.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"536.06","1":"536.06"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"537.50","1":"537.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"550.15","1":"550.15"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"563.00","1":"563.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"605.05","1":"605.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"650.43","1":"650.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"675.40","1":"675.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"649.38","1":"649.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"648.00","1":"648.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"624.72","1":"624.72"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"601.14","1":"601.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"580.53","1":"580.53"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"553.84","1":"553.84"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"562.54","1":"562.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"572.00","1":"572.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"573.00","1":"573.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"554.00","1":"554.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"595.55","1":"595.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"613.68","1":"613.68"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"628.36","1":"628.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"619.95","1":"619.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"600.50","1":"600.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"625.02","1":"625.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"653.89","1":"653.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"683.24","1":"683.24"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"666.21","1":"666.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"668.00","1":"668.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"663.82","1":"663.82"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"670.79","1":"670.79"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"648.03","1":"648.03"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"646.43","1":"646.43"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"642.00","1":"642.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"625.50","1":"625.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"651.74","1":"651.74"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"652.28","1":"652.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"663.44","1":"663.44"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"662.00","1":"662.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"660.00","1":"660.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"650.00","1":"650.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"650.00","1":"650.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"629.67","1":"629.67"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"629.00","1":"629.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"636.00","1":"636.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"630.53","1":"630.53"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"629.00","1":"629.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"630.00","1":"630.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"628.95","1":"628.95"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"606.00","1":"606.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"590.00","1":"590.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"590.00","1":"590.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"627.44","1":"627.44"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"640.00","1":"640.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"665.97","1":"665.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"670.00","1":"670.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"619.75","1":"619.75"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"616.00","1":"616.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"625.04","1":"625.04"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"632.00","1":"632.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"627.98","1":"627.98"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"622.50","1":"622.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"624.45","1":"624.45"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"618.01","1":"618.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"619.06","1":"619.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"620.00","1":"620.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"625.00","1":"625.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"615.00","1":"615.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"617.00","1":"617.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"605.12","1":"605.12"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"602.32","1":"602.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"601.35","1":"601.35"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"602.00","1":"602.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"601.67","1":"601.67"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"596.05","1":"596.05"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"600.00","1":"600.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"584.00","1":"584.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"583.99","1":"583.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"574.88","1":"574.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"580.00","1":"580.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"565.01","1":"565.01"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"560.40","1":"560.40"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"567.99","1":"567.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"589.00","1":"589.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"608.94","1":"608.94"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"620.12","1":"620.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"616.62","1":"616.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"610.11","1":"610.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"620.16","1":"620.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"612.00","1":"612.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"602.50","1":"602.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"595.91","1":"595.91"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"598.15","1":"598.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"601.78","1":"601.78"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"594.43","1":"594.43"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"599.62","1":"599.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"602.03","1":"602.03"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"593.63","1":"593.63"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"609.86","1":"609.86"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"638.88","1":"638.88"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"661.31","1":"661.31"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"710.91","1":"710.91"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"764.23","1":"764.23"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"778.48","1":"778.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"834.83","1":"834.83"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"833.65","1":"833.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"784.77","1":"784.77"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"801.55","1":"801.55"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"778.03","1":"778.03"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"785.00","1":"785.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"841.46","1":"841.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"846.84","1":"846.84"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"848.15","1":"848.15"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"850.66","1":"850.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"874.80","1":"874.80"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"918.63","1":"918.63"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"976.41","1":"976.41"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"980.96","1":"980.96"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"994.51","1":"994.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"971.38","1":"971.38"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"975.24","1":"975.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"929.74","1":"929.74"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"949.71","1":"949.71"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"973.75","1":"973.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1006.29","1":"1006.29"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"994.80","1":"994.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1000.31","1":"1000.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"998.80","1":"998.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1000.90","1":"1000.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"976.32","1":"976.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"961.84","1":"961.84"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"958.14","1":"958.14"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"949.81","1":"949.81"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"943.08","1":"943.08"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"950.83","1":"950.83"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1004.42","1":"1004.42"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"994.44","1":"994.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"999.00","1":"999.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"971.39","1":"971.39"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"946.87","1":"946.87"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"938.76","1":"938.76"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"929.99","1":"929.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"922.96","1":"922.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"951.83","1":"951.83"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"980.04","1":"980.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"977.90","1":"977.90"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"972.79","1":"972.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"965.47","1":"965.47"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"965.04","1":"965.04"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"945.13","1":"945.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"940.26","1":"940.26"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"933.68","1":"933.68"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"941.52","1":"941.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"923.80","1":"923.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"911.79","1":"911.79"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"910.00","1":"910.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"904.36","1":"904.36"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"909.05","1":"909.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"890.68","1":"890.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"900.97","1":"900.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"909.94","1":"909.94"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"918.35","1":"918.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"967.30","1":"967.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"963.20","1":"963.20"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"965.01","1":"965.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"949.67","1":"949.67"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"974.17","1":"974.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"965.24","1":"965.24"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"975.00","1":"975.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1067.02","1":"1067.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1085.94","1":"1085.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1020.88","1":"1020.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1000.03","1":"1000.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"998.58","1":"998.58"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"996.93","1":"996.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"992.43","1":"992.43"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1032.22","1":"1032.22"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1041.93","1":"1041.93"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1045.90","1":"1045.90"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1001.56","1":"1001.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1010.10","1":"1010.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1039.47","1":"1039.47"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1080.66","1":"1080.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1065.00","1":"1065.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1065.95","1":"1065.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1131.45","1":"1131.45"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1101.26","1":"1101.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1106.05","1":"1106.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1082.70","1":"1082.70"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1149.79","1":"1149.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1149.03","1":"1149.03"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1112.80","1":"1112.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1159.59","1":"1159.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1198.83","1":"1198.83"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1198.35","1":"1198.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1178.53","1":"1178.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1231.40","1":"1231.40"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1255.02","1":"1255.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1314.25","1":"1314.25"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1311.40","1":"1311.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1311.04","1":"1311.04"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1319.58","1":"1319.58"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1346.45","1":"1346.45"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1348.38","1":"1348.38"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1323.41","1":"1323.41"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1297.82","1":"1297.82"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1304.29","1":"1304.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1299.88","1":"1299.88"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1267.48","1":"1267.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1284.30","1":"1284.30"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1260.28","1":"1260.28"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1260.00","1":"1260.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1295.94","1":"1295.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1296.58","1":"1296.58"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1294.38","1":"1294.38"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1266.93","1":"1266.93"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1260.01","1":"1260.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1219.96","1":"1219.96"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1210.08","1":"1210.08"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1191.32","1":"1191.32"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1182.00","1":"1182.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1155.63","1":"1155.63"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1146.97","1":"1146.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1169.64","1":"1169.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1143.78","1":"1143.78"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1206.06","1":"1206.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1160.19","1":"1160.19"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1170.00","1":"1170.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1213.91","1":"1213.91"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1193.06","1":"1193.06"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1194.67","1":"1194.67"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1219.47","1":"1219.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1179.99","1":"1179.99"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1206.29","1":"1206.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1167.06","1":"1167.06"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1104.79","1":"1104.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1175.48","1":"1175.48"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1230.00","1":"1230.00"}]}