{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"72.95","1":"72.95"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"71.05","1":"71.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"66.25","1":"66.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"70.95","1":"70.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"69.20","1":"69.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"71.40","1":"71.40"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"68.65","1":"68.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"70.10","1":"70.10"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"70.25","1":"70.25"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"72.50","1":"72.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"74.50","1":"74.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"79.55","1":"79.55"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"85.50","1":"85.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"89.70","1":"89.70"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"86.50","1":"86.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"88.00","1":"88.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"94.60","1":"94.60"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"97.00","1":"97.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"94.45","1":"94.45"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"93.95","1":"93.95"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"90.05","1":"90.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"93.75","1":"93.75"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"93.00","1":"93.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"93.00","1":"93.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"88.50","1":"88.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"90.95","1":"90.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"85.75","1":"85.75"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"81.50","1":"81.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"82.50","1":"82.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"86.50","1":"86.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"82.20","1":"82.20"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"84.85","1":"84.85"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"83.00","1":"83.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"79.25","1":"79.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"78.95","1":"78.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"75.25","1":"75.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"73.50","1":"73.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"68.65","1":"68.65"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"68.00","1":"68.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"65.10","1":"65.10"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"62.00","1":"62.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"63.00","1":"63.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"59.70","1":"59.70"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"58.90","1":"58.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"56.90","1":"56.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"53.95","1":"53.95"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"52.25","1":"52.25"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"54.75","1":"54.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"52.55","1":"52.55"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"55.15","1":"55.15"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"59.85","1":"59.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"62.75","1":"62.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"59.65","1":"59.65"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"56.70","1":"56.70"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"54.00","1":"54.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"55.75","1":"55.75"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"54.50","1":"54.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"53.50","1":"53.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"53.50","1":"53.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"53.00","1":"53.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"53.50","1":"53.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"55.75","1":"55.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"54.50","1":"54.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"56.25","1":"56.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"55.00","1":"55.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"55.95","1":"55.95"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"56.90","1":"56.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"58.80","1":"58.80"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"59.50","1":"59.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"59.25","1":"59.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"57.00","1":"57.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"59.50","1":"59.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"62.90","1":"62.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"58.00","1":"58.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"56.00","1":"56.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"55.60","1":"55.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"55.50","1":"55.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"55.90","1":"55.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"56.95","1":"56.95"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"57.00","1":"57.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"56.50","1":"56.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"56.05","1":"56.05"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"58.85","1":"58.85"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"61.00","1":"61.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"61.00","1":"61.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"61.90","1":"61.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"60.60","1":"60.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"63.50","1":"63.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"64.50","1":"64.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"62.60","1":"62.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"65.70","1":"65.70"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"68.90","1":"68.90"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"72.30","1":"72.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"73.00","1":"73.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"79.80","1":"79.80"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"83.75","1":"83.75"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"87.90","1":"87.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"92.25","1":"92.25"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"96.85","1":"96.85"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"94.00","1":"94.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"88.50","1":"88.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"89.25","1":"89.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"91.80","1":"91.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"94.75","1":"94.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"89.95","1":"89.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"86.25","1":"86.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"87.00","1":"87.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"85.45","1":"85.45"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"85.25","1":"85.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"85.25","1":"85.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"85.20","1":"85.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"86.95","1":"86.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"88.05","1":"88.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"84.15","1":"84.15"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"84.50","1":"84.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"83.50","1":"83.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"85.50","1":"85.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"81.00","1":"81.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"88.20","1":"88.20"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"88.00","1":"88.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"91.00","1":"91.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"86.00","1":"86.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"90.30","1":"90.30"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"94.80","1":"94.80"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"99.50","1":"99.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"98.00","1":"98.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"95.50","1":"95.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"100.25","1":"100.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"105.00","1":"105.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"106.00","1":"106.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"105.00","1":"105.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"107.10","1":"107.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"112.45","1":"112.45"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"118.05","1":"118.05"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"123.95","1":"123.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"130.00","1":"130.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"131.00","1":"131.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"132.00","1":"132.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"130.00","1":"130.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"136.00","1":"136.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"142.80","1":"142.80"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"149.90","1":"149.90"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"153.15","1":"153.15"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"160.80","1":"160.80"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"165.00","1":"165.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"156.75","1":"156.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"149.00","1":"149.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"144.45","1":"144.45"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"138.00","1":"138.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"135.00","1":"135.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"135.40","1":"135.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"128.65","1":"128.65"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"134.00","1":"134.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"127.30","1":"127.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"121.00","1":"121.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"115.00","1":"115.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"110.00","1":"110.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"104.50","1":"104.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"104.40","1":"104.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"95.00","1":"95.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"90.50","1":"90.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"95.55","1":"95.55"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"100.25","1":"100.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"96.60","1":"96.60"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"102.90","1":"102.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"100.00","1":"100.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"105.00","1":"105.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"110.00","1":"110.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"113.50","1":"113.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"118.00","1":"118.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"110.20","1":"110.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"104.70","1":"104.70"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"101.00","1":"101.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"100.00","1":"100.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"105.00","1":"105.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"110.25","1":"110.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"115.75","1":"115.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"121.50","1":"121.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"127.55","1":"127.55"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"128.50","1":"128.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"117.80","1":"117.80"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"118.00","1":"118.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"112.10","1":"112.10"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"106.40","1":"106.40"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"106.00","1":"106.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"101.10","1":"101.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"103.05","1":"103.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"107.40","1":"107.40"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"112.70","1":"112.70"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"115.50","1":"115.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"121.25","1":"121.25"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"127.30","1":"127.30"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"123.00","1":"123.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"125.00","1":"125.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"118.75","1":"118.75"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"122.85","1":"122.85"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"128.95","1":"128.95"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"135.00","1":"135.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"129.00","1":"129.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"119.70","1":"119.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"119.70","1":"119.70"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"120.75","1":"120.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"119.55","1":"119.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"113.10","1":"113.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"123.90","1":"123.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"130.05","1":"130.05"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"136.55","1":"136.55"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"143.35","1":"143.35"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"145.00","1":"145.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"138.10","1":"138.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"145.00","1":"145.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"152.00","1":"152.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"159.60","1":"159.60"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"167.55","1":"167.55"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"175.90","1":"175.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"184.65","1":"184.65"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"193.85","1":"193.85"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"203.50","1":"203.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"213.65","1":"213.65"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"224.30","1":"224.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"235.50","1":"235.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"228.00","1":"228.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"220.50","1":"220.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"212.00","1":"212.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"217.00","1":"217.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"227.85","1":"227.85"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"239.20","1":"239.20"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"232.05","1":"232.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"238.00","1":"238.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"226.10","1":"226.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"220.00","1":"220.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"220.00","1":"220.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"225.00","1":"225.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"215.05","1":"215.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"207.00","1":"207.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"215.00","1":"215.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"213.00","1":"213.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"212.00","1":"212.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"216.00","1":"216.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"216.00","1":"216.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"218.00","1":"218.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"218.00","1":"218.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"227.00","1":"227.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"235.00","1":"235.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"226.05","1":"226.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"220.00","1":"220.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"226.05","1":"226.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"230.00","1":"230.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"230.50","1":"230.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"241.00","1":"241.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"234.00","1":"234.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"234.00","1":"234.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"245.70","1":"245.70"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"250.00","1":"250.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"240.00","1":"240.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"242.00","1":"242.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"254.10","1":"254.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"255.00","1":"255.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"250.00","1":"250.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"257.00","1":"257.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"269.50","1":"269.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"282.95","1":"282.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"297.05","1":"297.05"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"311.90","1":"311.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"323.00","1":"323.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"319.00","1":"319.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"318.00","1":"318.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"320.00","1":"320.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"323.00","1":"323.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"325.00","1":"325.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"325.00","1":"325.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"340.00","1":"340.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"350.00","1":"350.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"363.00","1":"363.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"365.00","1":"365.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"356.00","1":"356.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"372.00","1":"372.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"390.60","1":"390.60"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"391.15","1":"391.15"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"399.95","1":"399.95"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"400.00","1":"400.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"376.00","1":"376.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"394.00","1":"394.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"390.00","1":"390.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"390.00","1":"390.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"385.00","1":"385.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"375.00","1":"375.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"389.95","1":"389.95"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"375.00","1":"375.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"384.95","1":"384.95"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"390.00","1":"390.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"395.00","1":"395.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"393.00","1":"393.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"380.00","1":"380.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"393.95","1":"393.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"399.00","1":"399.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"406.50","1":"406.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"370.50","1":"370.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"370.50","1":"370.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"370.50","1":"370.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"370.50","1":"370.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"385.00","1":"385.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"385.00","1":"385.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"390.00","1":"390.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"386.00","1":"386.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"398.75","1":"398.75"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"399.00","1":"399.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"390.00","1":"390.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"379.00","1":"379.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"395.00","1":"395.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"375.30","1":"375.30"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"385.00","1":"385.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"395.00","1":"395.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"400.00","1":"400.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"380.00","1":"380.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"395.00","1":"395.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"400.00","1":"400.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"398.95","1":"398.95"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"398.95","1":"398.95"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"410.00","1":"410.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"415.50","1":"415.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"421.00","1":"421.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"400.00","1":"400.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"400.00","1":"400.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"400.00","1":"400.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"419.00","1":"419.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"430.00","1":"430.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"451.50","1":"451.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"449.50","1":"449.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"465.00","1":"465.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"475.00","1":"475.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"498.75","1":"498.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"523.65","1":"523.65"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"549.00","1":"549.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"525.00","1":"525.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"498.75","1":"498.75"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"498.75","1":"498.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"499.00","1":"499.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"503.00","1":"503.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"480.05","1":"480.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"480.05","1":"480.05"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"501.00","1":"501.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"500.00","1":"500.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"500.00","1":"500.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"500.00","1":"500.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"505.00","1":"505.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"505.00","1":"505.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"522.00","1":"522.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"522.00","1":"522.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"510.00","1":"510.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"510.00","1":"510.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"523.00","1":"523.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"547.00","1":"547.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"538.00","1":"538.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"512.00","1":"512.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"510.00","1":"510.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"510.00","1":"510.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"490.00","1":"490.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"511.00","1":"511.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"485.45","1":"485.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"509.00","1":"509.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"495.00","1":"495.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"495.00","1":"495.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"495.00","1":"495.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"490.00","1":"490.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"466.00","1":"466.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"467.00","1":"467.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"467.00","1":"467.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"487.00","1":"487.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"500.00","1":"500.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"509.00","1":"509.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"509.00","1":"509.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"533.40","1":"533.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"560.00","1":"560.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"588.00","1":"588.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"617.40","1":"617.40"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"648.25","1":"648.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"655.00","1":"655.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"655.00","1":"655.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"655.00","1":"655.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"618.00","1":"618.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"618.00","1":"618.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"625.00","1":"625.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"614.00","1":"614.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"583.30","1":"583.30"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"600.00","1":"600.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"600.00","1":"600.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"597.00","1":"597.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"595.00","1":"595.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"615.00","1":"615.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"645.75","1":"645.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"660.00","1":"660.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"658.00","1":"658.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"644.00","1":"644.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"644.00","1":"644.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"625.00","1":"625.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"600.00","1":"600.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"630.00","1":"630.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"600.00","1":"600.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"630.00","1":"630.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"626.00","1":"626.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"630.00","1":"630.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"661.50","1":"661.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"628.45","1":"628.45"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"630.00","1":"630.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"640.00","1":"640.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"640.00","1":"640.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"645.00","1":"645.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"612.75","1":"612.75"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"637.00","1":"637.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"637.00","1":"637.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"700.00","1":"700.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"750.00","1":"750.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"825.00","1":"825.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"825.00","1":"825.00"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"816.75","1":"816.75"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"775.92","1":"775.92"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"747.00","1":"747.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"620.44","1":"620.44"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"592.95","1":"592.95"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"600.00","1":"600.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"613.67","1":"613.67"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"627.83","1":"627.83"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"656.00","1":"656.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"670.00","1":"670.00"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"637.00","1":"637.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"652.00","1":"652.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"645.75","1":"645.75"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"653.80","1":"653.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"666.57","1":"666.57"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"679.00","1":"679.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"699.33","1":"699.33"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"728.00","1":"728.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"764.40","1":"764.40"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"800.84","1":"800.84"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"795.00","1":"795.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"826.99","1":"826.99"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"830.00","1":"830.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"855.73","1":"855.73"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"783.75","1":"783.75"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"773.33","1":"773.33"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"777.83","1":"777.83"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"762.63","1":"762.63"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"762.63","1":"762.63"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"717.99","1":"717.99"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"665.00","1":"665.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"631.75","1":"631.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"608.00","1":"608.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"578.00","1":"578.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"606.00","1":"606.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"600.00","1":"600.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"600.00","1":"600.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"600.00","1":"600.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"570.00","1":"570.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"541.50","1":"541.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"559.17","1":"559.17"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"584.91","1":"584.91"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"613.95","1":"613.95"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"616.17","1":"616.17"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"630.50","1":"630.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"662.00","1":"662.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"630.00","1":"630.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"607.50","1":"607.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"591.00","1":"591.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"605.00","1":"605.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"610.00","1":"610.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"592.00","1":"592.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"595.67","1":"595.67"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"625.00","1":"625.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"625.55","1":"625.55"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"625.55","1":"625.55"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"650.07","1":"650.07"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"650.08","1":"650.08"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"665.00","1":"665.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"673.33","1":"673.33"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"675.50","1":"675.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"679.70","1":"679.70"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"698.77","1":"698.77"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"705.20","1":"705.20"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"710.00","1":"710.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"701.92","1":"701.92"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"735.00","1":"735.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"732.00","1":"732.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"705.00","1":"705.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"740.25","1":"740.25"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"754.14","1":"754.14"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"788.00","1":"788.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"800.00","1":"800.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"825.15","1":"825.15"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"844.63","1":"844.63"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"885.00","1":"885.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"900.00","1":"900.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"856.00","1":"856.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"898.80","1":"898.80"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"917.14","1":"917.14"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"935.00","1":"935.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"980.00","1":"980.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"960.00","1":"960.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"971.77","1":"971.77"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"991.59","1":"991.59"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"985.00","1":"985.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1034.25","1":"1034.25"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"979.00","1":"979.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"953.35","1":"953.35"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"1001.01","1":"1001.01"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"975.00","1":"975.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"975.00","1":"975.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"972.00","1":"972.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"965.67","1":"965.67"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"920.00","1":"920.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"875.00","1":"875.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"840.04","1":"840.04"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"881.14","1":"881.14"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"900.00","1":"900.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"900.00","1":"900.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"920.00","1":"920.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"886.33","1":"886.33"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"855.00","1":"855.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"844.48","1":"844.48"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"881.60","1":"881.60"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"893.69","1":"893.69"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"890.00","1":"890.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"875.08","1":"875.08"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"877.01","1":"877.01"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"892.44","1":"892.44"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"895.00","1":"895.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"851.33","1":"851.33"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"890.00","1":"890.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"907.68","1":"907.68"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"909.13","1":"909.13"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"914.89","1":"914.89"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"918.92","1":"918.92"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"952.82","1":"952.82"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"980.45","1":"980.45"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1013.23","1":"1013.23"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1025.00","1":"1025.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"981.00","1":"981.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"953.21","1":"953.21"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"926.00","1":"926.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"967.50","1":"967.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"995.00","1":"995.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"946.00","1":"946.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"946.10","1":"946.10"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"940.00","1":"940.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"893.00","1":"893.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"900.00","1":"900.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"901.00","1":"901.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"899.79","1":"899.79"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"904.30","1":"904.30"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"900.00","1":"900.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"855.00","1":"855.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"847.65","1":"847.65"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"852.00","1":"852.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"889.00","1":"889.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"928.54","1":"928.54"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"934.41","1":"934.41"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"949.00","1":"949.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"950.00","1":"950.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"979.00","1":"979.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"950.00","1":"950.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"928.00","1":"928.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"934.00","1":"934.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"905.00","1":"905.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"873.36","1":"873.36"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"850.00","1":"850.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"880.00","1":"880.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"890.00","1":"890.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"887.02","1":"887.02"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"887.02","1":"887.02"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"887.68","1":"887.68"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"860.00","1":"860.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"860.00","1":"860.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"850.00","1":"850.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"850.00","1":"850.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"835.00","1":"835.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"825.00","1":"825.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"850.00","1":"850.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"850.00","1":"850.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"848.08","1":"848.08"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"852.00","1":"852.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"844.50","1":"844.50"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"833.64","1":"833.64"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"849.89","1":"849.89"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"848.50","1":"848.50"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"825.00","1":"825.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"845.00","1":"845.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"840.00","1":"840.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"825.00","1":"825.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"799.06","1":"799.06"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"759.20","1":"759.20"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"786.50","1":"786.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"775.37","1":"775.37"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"774.98","1":"774.98"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"775.00","1":"775.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"736.25","1":"736.25"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"714.26","1":"714.26"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"678.86","1":"678.86"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"661.00","1":"661.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"660.00","1":"660.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"684.20","1":"684.20"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"714.90","1":"714.90"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"725.00","1":"725.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"740.00","1":"740.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"727.18","1":"727.18"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"745.00","1":"745.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"755.00","1":"755.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"761.19","1":"761.19"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"730.01","1":"730.01"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"738.99","1":"738.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"706.67","1":"706.67"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"705.00","1":"705.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"675.38","1":"675.38"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"690.00","1":"690.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"709.00","1":"709.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"715.00","1":"715.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"684.10","1":"684.10"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"693.50","1":"693.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"668.38","1":"668.38"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"670.83","1":"670.83"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"670.13","1":"670.13"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"678.99","1":"678.99"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"680.00","1":"680.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"680.59","1":"680.59"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"670.80","1":"670.80"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"670.00","1":"670.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"678.00","1":"678.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"680.00","1":"680.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"655.00","1":"655.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"640.00","1":"640.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"659.27","1":"659.27"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"636.36","1":"636.36"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"639.33","1":"639.33"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"643.68","1":"643.68"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"639.53","1":"639.53"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"620.20","1":"620.20"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"591.00","1":"591.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"596.00","1":"596.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"600.00","1":"600.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"570.00","1":"570.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"556.00","1":"556.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"551.00","1":"551.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"523.85","1":"523.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"506.01","1":"506.01"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"514.68","1":"514.68"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"501.00","1":"501.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"501.00","1":"501.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"498.67","1":"498.67"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"499.55","1":"499.55"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"499.55","1":"499.55"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"495.00","1":"495.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"472.70","1":"472.70"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"480.00","1":"480.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"473.52","1":"473.52"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"470.00","1":"470.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"471.00","1":"471.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"448.18","1":"448.18"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"458.86","1":"458.86"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"469.00","1":"469.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"487.00","1":"487.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"507.00","1":"507.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"494.00","1":"494.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"478.00","1":"478.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"478.80","1":"478.80"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"480.00","1":"480.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"470.00","1":"470.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"475.00","1":"475.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"485.00","1":"485.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"469.58","1":"469.58"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"480.00","1":"480.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"459.34","1":"459.34"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"465.53","1":"465.53"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"475.00","1":"475.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"493.92","1":"493.92"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"514.17","1":"514.17"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"536.08","1":"536.08"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"555.00","1":"555.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"581.72","1":"581.72"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"582.70","1":"582.70"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"589.23","1":"589.23"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"576.00","1":"576.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"597.01","1":"597.01"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"580.00","1":"580.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"569.04","1":"569.04"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"569.04","1":"569.04"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"593.50","1":"593.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"579.95","1":"579.95"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"561.44","1":"561.44"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"557.00","1":"557.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"555.00","1":"555.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"559.04","1":"559.04"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"552.02","1":"552.02"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"545.00","1":"545.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"545.00","1":"545.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"531.83","1":"531.83"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"558.42","1":"558.42"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"560.00","1":"560.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"552.00","1":"552.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"552.00","1":"552.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"530.00","1":"530.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"540.00","1":"540.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"518.05","1":"518.05"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"514.00","1":"514.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"514.00","1":"514.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"489.00","1":"489.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"513.45","1":"513.45"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"489.31","1":"489.31"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"489.31","1":"489.31"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"489.99","1":"489.99"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"500.00","1":"500.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"500.00","1":"500.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"500.00","1":"500.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"500.00","1":"500.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"498.41","1":"498.41"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"476.41","1":"476.41"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"475.00","1":"475.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"495.48","1":"495.48"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"495.48","1":"495.48"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"495.97","1":"495.97"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"487.50","1":"487.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"497.88","1":"497.88"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"501.00","1":"501.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"501.00","1":"501.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"490.00","1":"490.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"490.00","1":"490.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"495.00","1":"495.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"503.75","1":"503.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"490.00","1":"490.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"500.00","1":"500.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"480.46","1":"480.46"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"499.74","1":"499.74"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"490.00","1":"490.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"490.00","1":"490.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"494.00","1":"494.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"471.82","1":"471.82"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"465.00","1":"465.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"470.11","1":"470.11"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"446.61","1":"446.61"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"437.53","1":"437.53"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"459.35","1":"459.35"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"450.12","1":"450.12"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"449.30","1":"449.30"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"454.05","1":"454.05"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"450.02","1":"450.02"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"450.00","1":"450.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"467.08","1":"467.08"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"490.43","1":"490.43"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"514.95","1":"514.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"540.69","1":"540.69"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"567.68","1":"567.68"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"596.06","1":"596.06"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"572.60","1":"572.60"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"587.15","1":"587.15"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"558.20","1":"558.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"586.11","1":"586.11"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"615.41","1":"615.41"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"646.18","1":"646.18"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"678.48","1":"678.48"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"711.89","1":"711.89"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"676.30","1":"676.30"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"656.53","1":"656.53"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"623.71","1":"623.71"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"594.46","1":"594.46"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"623.42","1":"623.42"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"623.90","1":"623.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"602.72","1":"602.72"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"590.39","1":"590.39"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"601.00","1":"601.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"600.35","1":"600.35"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"589.41","1":"589.41"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"618.49","1":"618.49"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"623.94","1":"623.94"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"625.34","1":"625.34"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"643.71","1":"643.71"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"640.35","1":"640.35"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"634.00","1":"634.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"619.90","1":"619.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"633.72","1":"633.72"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"627.42","1":"627.42"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"630.36","1":"630.36"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"661.72","1":"661.72"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"685.48","1":"685.48"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"691.46","1":"691.46"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"681.53","1":"681.53"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"685.95","1":"685.95"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"679.00","1":"679.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"687.14","1":"687.14"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"685.99","1":"685.99"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"680.00","1":"680.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"668.29","1":"668.29"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"672.64","1":"672.64"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"689.15","1":"689.15"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"675.00","1":"675.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"670.00","1":"670.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"656.66","1":"656.66"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"646.23","1":"646.23"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"642.71","1":"642.71"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"636.71","1":"636.71"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"638.28","1":"638.28"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"640.00","1":"640.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"637.01","1":"637.01"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"637.10","1":"637.10"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"643.99","1":"643.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"663.46","1":"663.46"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"657.97","1":"657.97"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"647.00","1":"647.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"640.00","1":"640.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"634.00","1":"634.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"639.95","1":"639.95"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"635.26","1":"635.26"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"639.96","1":"639.96"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"630.82","1":"630.82"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"625.58","1":"625.58"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"630.00","1":"630.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"629.00","1":"629.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"629.00","1":"629.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"642.11","1":"642.11"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"650.10","1":"650.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"642.17","1":"642.17"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"640.00","1":"640.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"631.77","1":"631.77"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"625.25","1":"625.25"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"625.25","1":"625.25"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"625.25","1":"625.25"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"629.92","1":"629.92"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"653.40","1":"653.40"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"620.73","1":"620.73"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"589.70","1":"589.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"560.97","1":"560.97"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"533.30","1":"533.30"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"507.31","1":"507.31"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"528.42","1":"528.42"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"551.65","1":"551.65"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"574.99","1":"574.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"566.33","1":"566.33"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"551.04","1":"551.04"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"535.98","1":"535.98"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"542.78","1":"542.78"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"552.18","1":"552.18"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"531.33","1":"531.33"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"542.26","1":"542.26"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"549.72","1":"549.72"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"529.69","1":"529.69"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"522.17","1":"522.17"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"523.97","1":"523.97"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"514.61","1":"514.61"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"528.25","1":"528.25"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"522.00","1":"522.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"514.48","1":"514.48"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"508.03","1":"508.03"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"518.29","1":"518.29"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"510.18","1":"510.18"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"510.00","1":"510.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"510.00","1":"510.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"510.16","1":"510.16"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"523.13","1":"523.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"523.42","1":"523.42"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"525.19","1":"525.19"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"520.00","1":"520.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"512.96","1":"512.96"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"512.96","1":"512.96"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"513.80","1":"513.80"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"512.73","1":"512.73"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"482.67","1":"482.67"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"479.99","1":"479.99"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"477.39","1":"477.39"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"477.39","1":"477.39"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"483.52","1":"483.52"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"467.92","1":"467.92"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"470.00","1":"470.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"486.75","1":"486.75"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"480.56","1":"480.56"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"467.21","1":"467.21"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"459.12","1":"459.12"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"454.71","1":"454.71"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"460.50","1":"460.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"444.24","1":"444.24"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"422.03","1":"422.03"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"414.01","1":"414.01"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"414.01","1":"414.01"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"434.52","1":"434.52"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"435.13","1":"435.13"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"425.66","1":"425.66"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"437.46","1":"437.46"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"436.14","1":"436.14"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"436.14","1":"436.14"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"445.01","1":"445.01"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"460.56","1":"460.56"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"459.03","1":"459.03"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"476.86","1":"476.86"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"476.43","1":"476.43"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"471.41","1":"471.41"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"486.36","1":"486.36"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"510.67","1":"510.67"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"512.15","1":"512.15"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"511.56","1":"511.56"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"506.13","1":"506.13"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"508.53","1":"508.53"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"502.70","1":"502.70"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"527.83","1":"527.83"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"536.54","1":"536.54"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"557.26","1":"557.26"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"553.03","1":"553.03"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"580.68","1":"580.68"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"594.22","1":"594.22"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"586.16","1":"586.16"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"581.72","1":"581.72"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"584.11","1":"584.11"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"587.13","1":"587.13"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"591.18","1":"591.18"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"582.57","1":"582.57"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"592.60","1":"592.60"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"599.98","1":"599.98"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"600.00","1":"600.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"600.04","1":"600.04"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"600.23","1":"600.23"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"600.00","1":"600.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"600.00","1":"600.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"614.02","1":"614.02"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"637.80","1":"637.80"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"640.02","1":"640.02"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"642.00","1":"642.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"657.42","1":"657.42"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"648.16","1":"648.16"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"649.99","1":"649.99"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"647.91","1":"647.91"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"649.92","1":"649.92"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"650.05","1":"650.05"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"650.18","1":"650.18"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"650.89","1":"650.89"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"650.01","1":"650.01"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"661.55","1":"661.55"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"660.02","1":"660.02"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"663.30","1":"663.30"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"675.42","1":"675.42"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"682.48","1":"682.48"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"679.02","1":"679.02"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"658.74","1":"658.74"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"631.35","1":"631.35"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"657.82","1":"657.82"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"636.71","1":"636.71"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"640.00","1":"640.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"650.00","1":"650.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"650.07","1":"650.07"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"649.30","1":"649.30"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"650.00","1":"650.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"645.19","1":"645.19"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"654.07","1":"654.07"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"654.07","1":"654.07"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"652.92","1":"652.92"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"652.92","1":"652.92"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"650.03","1":"650.03"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"650.00","1":"650.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"650.34","1":"650.34"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"650.00","1":"650.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"650.00","1":"650.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"651.77","1":"651.77"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"651.77","1":"651.77"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"651.77","1":"651.77"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"651.77","1":"651.77"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"651.77","1":"651.77"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"651.77","1":"651.77"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"620.46","1":"620.46"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"650.00","1":"650.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"651.25","1":"651.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"650.00","1":"650.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"655.01","1":"655.01"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"687.76","1":"687.76"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"687.00","1":"687.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"713.80","1":"713.80"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"678.18","1":"678.18"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"678.18","1":"678.18"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"675.12","1":"675.12"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"675.12","1":"675.12"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"675.12","1":"675.12"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"706.01","1":"706.01"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"700.35","1":"700.35"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"700.00","1":"700.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"700.00","1":"700.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"699.98","1":"699.98"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"700.00","1":"700.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"710.95","1":"710.95"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"700.00","1":"700.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"700.11","1":"700.11"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"726.42","1":"726.42"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"762.74","1":"762.74"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"800.87","1":"800.87"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"795.53","1":"795.53"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"804.69","1":"804.69"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"844.92","1":"844.92"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"819.20","1":"819.20"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"785.18","1":"785.18"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"819.68","1":"819.68"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"841.18","1":"841.18"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"820.72","1":"820.72"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"832.39","1":"832.39"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"797.90","1":"797.90"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"797.90","1":"797.90"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"775.00","1":"775.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"812.31","1":"812.31"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"812.31","1":"812.31"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"812.31","1":"812.31"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"790.00","1":"790.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"780.01","1":"780.01"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"780.01","1":"780.01"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"780.01","1":"780.01"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"747.72","1":"747.72"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"710.34","1":"710.34"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"745.07","1":"745.07"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"770.00","1":"770.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"788.74","1":"788.74"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"749.31","1":"749.31"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"715.76","1":"715.76"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"730.70","1":"730.70"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"760.26","1":"760.26"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"778.74","1":"778.74"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"794.29","1":"794.29"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"804.22","1":"804.22"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"818.40","1":"818.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"818.40","1":"818.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"777.48","1":"777.48"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"775.00","1":"775.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"775.00","1":"775.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"775.00","1":"775.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"736.25","1":"736.25"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"738.51","1":"738.51"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"704.17","1":"704.17"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"670.92","1":"670.92"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"670.92","1":"670.92"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"670.92","1":"670.92"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"670.92","1":"670.92"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"699.00","1":"699.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"699.00","1":"699.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"699.00","1":"699.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"727.72","1":"727.72"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"746.42","1":"746.42"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"720.00","1":"720.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"748.00","1":"748.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"748.00","1":"748.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"748.00","1":"748.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"748.00","1":"748.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"711.84","1":"711.84"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"679.23","1":"679.23"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"649.59","1":"649.59"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"649.59","1":"649.59"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"619.36","1":"619.36"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"619.36","1":"619.36"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"619.36","1":"619.36"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"627.01","1":"627.01"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"641.00","1":"641.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"633.00","1":"633.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"633.00","1":"633.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"648.33","1":"648.33"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"637.29","1":"637.29"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"637.29","1":"637.29"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"637.29","1":"637.29"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"626.02","1":"626.02"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"602.00","1":"602.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"573.90","1":"573.90"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"587.03","1":"587.03"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"587.03","1":"587.03"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"587.03","1":"587.03"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"615.71","1":"615.71"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"623.01","1":"623.01"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"654.16","1":"654.16"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"654.16","1":"654.16"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"654.16","1":"654.16"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"654.16","1":"654.16"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"634.16","1":"634.16"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"634.16","1":"634.16"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"620.42","1":"620.42"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"649.17","1":"649.17"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"649.17","1":"649.17"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"649.17","1":"649.17"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"678.19","1":"678.19"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"687.06","1":"687.06"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"655.49","1":"655.49"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"675.57","1":"675.57"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"664.49","1":"664.49"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"664.49","1":"664.49"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"664.49","1":"664.49"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"632.91","1":"632.91"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"649.97","1":"649.97"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"674.80","1":"674.80"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"674.32","1":"674.32"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"674.32","1":"674.32"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"674.32","1":"674.32"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"643.00","1":"643.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"643.00","1":"643.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"648.87","1":"648.87"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"648.87","1":"648.87"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"631.73","1":"631.73"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"631.73","1":"631.73"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"644.22","1":"644.22"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"640.00","1":"640.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"620.97","1":"620.97"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"636.36","1":"636.36"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"636.36","1":"636.36"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"636.36","1":"636.36"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"613.10","1":"613.10"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"613.10","1":"613.10"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"613.10","1":"613.10"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"635.01","1":"635.01"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"646.63","1":"646.63"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"650.00","1":"650.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"653.87","1":"653.87"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"653.87","1":"653.87"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"639.56","1":"639.56"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"639.56","1":"639.56"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"639.56","1":"639.56"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"640.00","1":"640.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"640.00","1":"640.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"640.00","1":"640.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"654.95","1":"654.95"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"654.84","1":"654.84"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"654.84","1":"654.84"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"650.00","1":"650.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"648.72","1":"648.72"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"681.15","1":"681.15"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"701.07","1":"701.07"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"701.07","1":"701.07"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"683.30","1":"683.30"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"660.00","1":"660.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"633.40","1":"633.40"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"633.40","1":"633.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"633.40","1":"633.40"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"640.01","1":"640.01"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"640.01","1":"640.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"669.00","1":"669.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"669.00","1":"669.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"650.12","1":"650.12"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"674.39","1":"674.39"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"674.00","1":"674.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"663.82","1":"663.82"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"694.99","1":"694.99"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"695.00","1":"695.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"700.00","1":"700.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"675.00","1":"675.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"700.00","1":"700.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"700.00","1":"700.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"700.00","1":"700.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"735.00","1":"735.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"716.00","1":"716.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"750.00","1":"750.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"752.00","1":"752.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"789.60","1":"789.60"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"829.08","1":"829.08"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"870.53","1":"870.53"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"914.05","1":"914.05"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"959.75","1":"959.75"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"1007.73","1":"1007.73"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"1058.11","1":"1058.11"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"1111.00","1":"1111.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"1124.70","1":"1124.70"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"1099.99","1":"1099.99"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"1050.50","1":"1050.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"950.00","1":"950.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"989.00","1":"989.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"1028.99","1":"1028.99"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"1002.00","1":"1002.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"960.02","1":"960.02"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"950.51","1":"950.51"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"977.75","1":"977.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"984.00","1":"984.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"963.53","1":"963.53"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"999.25","1":"999.25"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"1010.10","1":"1010.10"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"1013.33","1":"1013.33"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"1015.00","1":"1015.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"1035.00","1":"1035.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"1055.55","1":"1055.55"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"1124.00","1":"1124.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"1070.00","1":"1070.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"1060.00","1":"1060.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"1106.00","1":"1106.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"1155.00","1":"1155.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"1190.00","1":"1190.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"1249.50","1":"1249.50"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"1311.97","1":"1311.97"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"1377.56","1":"1377.56"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"1419.33","1":"1419.33"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"1460.00","1":"1460.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"1444.00","1":"1444.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"1515.00","1":"1515.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"1410.75","1":"1410.75"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"1406.00","1":"1406.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"1380.00","1":"1380.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"1325.00","1":"1325.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"1319.50","1":"1319.50"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"1385.45","1":"1385.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"1320.00","1":"1320.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"1385.00","1":"1385.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"1317.88","1":"1317.88"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"1344.99","1":"1344.99"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"1380.00","1":"1380.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"1352.50","1":"1352.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"1420.00","1":"1420.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"1491.00","1":"1491.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"1565.55","1":"1565.55"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"1637.67","1":"1637.67"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"1640.00","1":"1640.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"1722.00","1":"1722.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"1660.00","1":"1660.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"1649.67","1":"1649.67"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"1599.00","1":"1599.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"1614.99","1":"1614.99"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"1610.00","1":"1610.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"1470.00","1":"1470.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"1415.50","1":"1415.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"1350.00","1":"1350.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"1365.00","1":"1365.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"1399.00","1":"1399.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"1360.00","1":"1360.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"1320.00","1":"1320.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"1349.50","1":"1349.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"1351.00","1":"1351.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"1301.00","1":"1301.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"1241.50","1":"1241.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"1297.00","1":"1297.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"1298.99","1":"1298.99"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"1335.00","1":"1335.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"1276.00","1":"1276.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"1270.00","1":"1270.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"1260.00","1":"1260.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"1250.00","1":"1250.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"1285.00","1":"1285.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"1313.95","1":"1313.95"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"1355.00","1":"1355.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"1385.00","1":"1385.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"1350.00","1":"1350.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"1384.99","1":"1384.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"1400.00","1":"1400.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"1445.00","1":"1445.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"1490.00","1":"1490.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"1495.00","1":"1495.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"1485.00","1":"1485.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"1457.00","1":"1457.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"1473.90","1":"1473.90"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"1474.00","1":"1474.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"1480.00","1":"1480.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"1450.00","1":"1450.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"1392.67","1":"1392.67"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"1325.00","1":"1325.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"1280.00","1":"1280.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"1260.00","1":"1260.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"1325.00","1":"1325.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"1259.00","1":"1259.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"1300.00","1":"1300.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"1299.00","1":"1299.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"1342.50","1":"1342.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"1409.62","1":"1409.62"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"1528.74","1":"1528.74"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"1575.00","1":"1575.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"1653.75","1":"1653.75"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"1690.00","1":"1690.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"1773.00","1":"1773.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"1840.00","1":"1840.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"1748.00","1":"1748.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"1750.00","1":"1750.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"1890.00","1":"1890.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"1984.50","1":"1984.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"2083.72","1":"2083.72"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"2162.18","1":"2162.18"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"2270.28","1":"2270.28"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"2250.00","1":"2250.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"2150.00","1":"2150.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"2090.00","1":"2090.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"1985.50","1":"1985.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"1985.00","1":"1985.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"1905.01","1":"1905.01"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"1860.01","1":"1860.01"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"1767.01","1":"1767.01"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"1740.50","1":"1740.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"1825.00","1":"1825.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"1875.00","1":"1875.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"1810.00","1":"1810.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"1900.00","1":"1900.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"1805.00","1":"1805.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"1730.00","1":"1730.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"1816.50","1":"1816.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"1740.00","1":"1740.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"1810.00","1":"1810.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"1780.00","1":"1780.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"1780.00","1":"1780.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"1780.00","1":"1780.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"1789.00","1":"1789.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"1784.00","1":"1784.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"1701.00","1":"1701.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"1780.00","1":"1780.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"1701.00","1":"1701.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"1786.00","1":"1786.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"1789.00","1":"1789.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"1760.00","1":"1760.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"1760.00","1":"1760.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"1680.20","1":"1680.20"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"1749.00","1":"1749.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"1665.00","1":"1665.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"1650.00","1":"1650.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"1650.00","1":"1650.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"1620.00","1":"1620.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"1709.78","1":"1709.78"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"1795.26","1":"1795.26"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"1830.00","1":"1830.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"1814.50","1":"1814.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"1840.00","1":"1840.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"1763.33","1":"1763.33"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"1727.50","1":"1727.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"1785.00","1":"1785.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"1874.25","1":"1874.25"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"1808.67","1":"1808.67"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"1818.85","1":"1818.85"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"1780.00","1":"1780.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"1725.33","1":"1725.33"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"1782.00","1":"1782.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"1735.00","1":"1735.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"1800.00","1":"1800.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"1735.00","1":"1735.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"1675.00","1":"1675.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"1674.00","1":"1674.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"1630.05","1":"1630.05"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"1680.33","1":"1680.33"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"1764.34","1":"1764.34"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"1852.55","1":"1852.55"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"1945.17","1":"1945.17"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"2042.42","1":"2042.42"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"2144.54","1":"2144.54"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"2251.76","1":"2251.76"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"2364.34","1":"2364.34"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"2482.55","1":"2482.55"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"2606.67","1":"2606.67"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"2732.38","1":"2732.38"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"2671.01","1":"2671.01"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"2667.96","1":"2667.96"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"2825.83","1":"2825.83"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"2801.00","1":"2801.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"2799.00","1":"2799.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"2703.53","1":"2703.53"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"2795.00","1":"2795.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"2677.20","1":"2677.20"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"2650.00","1":"2650.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"2650.00","1":"2650.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"2760.06","1":"2760.06"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"2792.46","1":"2792.46"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"2932.08","1":"2932.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"3078.68","1":"3078.68"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"3120.00","1":"3120.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"3100.00","1":"3100.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"3049.60","1":"3049.60"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"3000.00","1":"3000.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"2855.56","1":"2855.56"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"2950.00","1":"2950.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"2900.50","1":"2900.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"3045.00","1":"3045.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"3353.37","1":"3353.37"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"3495.00","1":"3495.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"3474.50","1":"3474.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"3306.60","1":"3306.60"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"3142.76","1":"3142.76"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"3249.00","1":"3249.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"3280.00","1":"3280.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"3116.01","1":"3116.01"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"3189.00","1":"3189.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"3030.00","1":"3030.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"3057.50","1":"3057.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"3100.00","1":"3100.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"3010.58","1":"3010.58"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"2977.75","1":"2977.75"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"3000.00","1":"3000.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"3086.66","1":"3086.66"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"3000.00","1":"3000.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"3000.15","1":"3000.15"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"3065.00","1":"3065.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"2975.00","1":"2975.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"2890.00","1":"2890.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"2840.00","1":"2840.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"2840.00","1":"2840.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"2888.90","1":"2888.90"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"2888.90","1":"2888.90"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"2999.99","1":"2999.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"2901.50","1":"2901.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"2949.50","1":"2949.50"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"2978.25","1":"2978.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"2901.50","1":"2901.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"2781.47","1":"2781.47"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"2850.00","1":"2850.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"2808.33","1":"2808.33"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"2733.33","1":"2733.33"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"2678.40","1":"2678.40"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"2751.67","1":"2751.67"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"2800.00","1":"2800.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"2775.39","1":"2775.39"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"2736.75","1":"2736.75"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"2863.24","1":"2863.24"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"2993.99","1":"2993.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"2925.00","1":"2925.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"2900.00","1":"2900.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"2858.33","1":"2858.33"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"3000.50","1":"3000.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"3069.37","1":"3069.37"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"3100.00","1":"3100.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"3255.00","1":"3255.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"3399.90","1":"3399.90"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"3302.92","1":"3302.92"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"3223.58","1":"3223.58"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"3258.09","1":"3258.09"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"3307.50","1":"3307.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"3365.16","1":"3365.16"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"3411.00","1":"3411.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"3443.00","1":"3443.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"3485.00","1":"3485.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"3368.38","1":"3368.38"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"3395.00","1":"3395.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"3444.00","1":"3444.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"3434.20","1":"3434.20"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"3470.14","1":"3470.14"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"3411.04","1":"3411.04"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"3402.28","1":"3402.28"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"3572.39","1":"3572.39"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"3751.00","1":"3751.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"3864.29","1":"3864.29"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"3701.48","1":"3701.48"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"3618.00","1":"3618.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"3600.00","1":"3600.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"3680.00","1":"3680.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"3664.75","1":"3664.75"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"3705.56","1":"3705.56"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"3732.59","1":"3732.59"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"3697.00","1":"3697.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"3607.00","1":"3607.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"3599.66","1":"3599.66"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"3586.36","1":"3586.36"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"3534.46","1":"3534.46"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"3457.19","1":"3457.19"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"3401.00","1":"3401.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"3442.32","1":"3442.32"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"3387.29","1":"3387.29"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"3350.05","1":"3350.05"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"3322.43","1":"3322.43"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"3344.00","1":"3344.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"3200.91","1":"3200.91"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"3167.50","1":"3167.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"3202.08","1":"3202.08"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"3199.00","1":"3199.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"3320.00","1":"3320.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"3284.00","1":"3284.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"3244.42","1":"3244.42"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"3249.99","1":"3249.99"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"3236.00","1":"3236.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"3248.00","1":"3248.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"3170.00","1":"3170.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"3130.88","1":"3130.88"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"3274.00","1":"3274.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"3181.67","1":"3181.67"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"3207.62","1":"3207.62"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"3269.56","1":"3269.56"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"3337.00","1":"3337.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"3337.00","1":"3337.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"3287.30","1":"3287.30"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"3250.00","1":"3250.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"3348.00","1":"3348.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"3515.40","1":"3515.40"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"3472.00","1":"3472.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"3467.00","1":"3467.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"3469.00","1":"3469.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"3299.67","1":"3299.67"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"3320.00","1":"3320.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"3379.00","1":"3379.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"3417.00","1":"3417.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"3341.00","1":"3341.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"3284.64","1":"3284.64"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"3324.38","1":"3324.38"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"3430.00","1":"3430.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"3300.00","1":"3300.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"3285.00","1":"3285.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"3387.00","1":"3387.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"3300.00","1":"3300.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"3300.00","1":"3300.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"3269.17","1":"3269.17"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"3257.00","1":"3257.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"3188.91","1":"3188.91"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"3188.00","1":"3188.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"3315.00","1":"3315.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"3150.00","1":"3150.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"3263.00","1":"3263.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"3260.00","1":"3260.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"3265.00","1":"3265.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"3350.00","1":"3350.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"3228.28","1":"3228.28"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"3175.00","1":"3175.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"3136.50","1":"3136.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"3056.00","1":"3056.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"3053.00","1":"3053.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"3150.00","1":"3150.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"3176.30","1":"3176.30"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"3163.50","1":"3163.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"3160.00","1":"3160.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"3297.17","1":"3297.17"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"3298.95","1":"3298.95"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"3290.00","1":"3290.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"3102.50","1":"3102.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"3169.99","1":"3169.99"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"3158.00","1":"3158.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"3267.50","1":"3267.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"3430.87","1":"3430.87"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"3530.00","1":"3530.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"3706.50","1":"3706.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"3662.49","1":"3662.49"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"3488.94","1":"3488.94"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"3425.00","1":"3425.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"3450.00","1":"3450.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"3450.00","1":"3450.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"3430.00","1":"3430.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"3455.00","1":"3455.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"3465.00","1":"3465.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"3343.00","1":"3343.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"3347.00","1":"3347.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"3260.00","1":"3260.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"3252.02","1":"3252.02"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"3102.33","1":"3102.33"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"3257.44","1":"3257.44"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"3145.00","1":"3145.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"3302.25","1":"3302.25"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"3300.00","1":"3300.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"3168.00","1":"3168.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"3115.10","1":"3115.10"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"3125.00","1":"3125.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"3200.01","1":"3200.01"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"3108.75","1":"3108.75"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"3198.00","1":"3198.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"3230.00","1":"3230.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"3350.00","1":"3350.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"3350.00","1":"3350.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"3445.00","1":"3445.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"3399.66","1":"3399.66"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"3326.00","1":"3326.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"3325.50","1":"3325.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"3489.99","1":"3489.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"3342.00","1":"3342.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"3340.00","1":"3340.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"3360.00","1":"3360.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"3311.00","1":"3311.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"3416.72","1":"3416.72"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"3550.00","1":"3550.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"3520.00","1":"3520.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"3600.00","1":"3600.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"3472.00","1":"3472.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"3490.00","1":"3490.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"3570.22","1":"3570.22"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"3550.00","1":"3550.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"3780.00","1":"3780.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"3950.00","1":"3950.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"3800.00","1":"3800.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"3948.97","1":"3948.97"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"4100.00","1":"4100.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"4020.00","1":"4020.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"3900.00","1":"3900.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"3671.71","1":"3671.71"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"3855.29","1":"3855.29"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"3899.00","1":"3899.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"3756.01","1":"3756.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"3780.00","1":"3780.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"3969.00","1":"3969.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"4167.45","1":"4167.45"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"4375.82","1":"4375.82"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"4311.01","1":"4311.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"4299.00","1":"4299.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"4090.10","1":"4090.10"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"3900.17","1":"3900.17"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"3706.00","1":"3706.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"3749.99","1":"3749.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"3584.88","1":"3584.88"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"3610.00","1":"3610.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"3429.50","1":"3429.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"3258.10","1":"3258.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"3307.00","1":"3307.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"3472.35","1":"3472.35"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"3605.00","1":"3605.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"3600.00","1":"3600.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"3411.00","1":"3411.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"3400.00","1":"3400.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"3230.00","1":"3230.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"3230.00","1":"3230.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"3391.50","1":"3391.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"3228.58","1":"3228.58"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"3190.00","1":"3190.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"3155.00","1":"3155.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"3135.00","1":"3135.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"3291.75","1":"3291.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"3449.00","1":"3449.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"3549.63","1":"3549.63"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"3576.07","1":"3576.07"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"3733.44","1":"3733.44"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"3844.17","1":"3844.17"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"3850.00","1":"3850.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"3750.00","1":"3750.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"3705.50","1":"3705.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"3650.00","1":"3650.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"3550.00","1":"3550.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"3373.17","1":"3373.17"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"3541.00","1":"3541.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"3444.44","1":"3444.44"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"3315.00","1":"3315.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"3480.00","1":"3480.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"3390.00","1":"3390.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"3220.50","1":"3220.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"3040.00","1":"3040.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"2935.75","1":"2935.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"2990.00","1":"2990.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"2900.00","1":"2900.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"3030.00","1":"3030.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"2990.00","1":"2990.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"3100.00","1":"3100.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"3085.00","1":"3085.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"3239.00","1":"3239.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"3124.02","1":"3124.02"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"2970.10","1":"2970.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"2901.00","1":"2901.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"2889.00","1":"2889.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"2795.00","1":"2795.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"2934.00","1":"2934.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"3080.70","1":"3080.70"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"3220.00","1":"3220.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"3100.03","1":"3100.03"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"3065.00","1":"3065.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"3008.33","1":"3008.33"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"3050.00","1":"3050.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"2900.00","1":"2900.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"2950.00","1":"2950.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"2999.00","1":"2999.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"2991.00","1":"2991.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"2950.00","1":"2950.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"2947.50","1":"2947.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"2999.99","1":"2999.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"2925.00","1":"2925.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"3010.00","1":"3010.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"3020.00","1":"3020.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"3005.00","1":"3005.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"2995.83","1":"2995.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"3050.00","1":"3050.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"3000.00","1":"3000.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"3150.00","1":"3150.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"3305.00","1":"3305.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"3440.09","1":"3440.09"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"3277.50","1":"3277.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"3269.70","1":"3269.70"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"3165.25","1":"3165.25"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"3161.75","1":"3161.75"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"3190.00","1":"3190.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"3190.00","1":"3190.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"3200.00","1":"3200.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"3464.00","1":"3464.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"3350.00","1":"3350.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"3301.11","1":"3301.11"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"3165.11","1":"3165.11"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"3290.00","1":"3290.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"3338.20","1":"3338.20"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"3300.11","1":"3300.11"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"3397.14","1":"3397.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"3228.00","1":"3228.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"3385.57","1":"3385.57"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"3250.00","1":"3250.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"3200.00","1":"3200.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"3360.00","1":"3360.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"3498.34","1":"3498.34"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"3230.05","1":"3230.05"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"3305.00","1":"3305.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"3370.00","1":"3370.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"3500.00","1":"3500.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"3400.10","1":"3400.10"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"3400.00","1":"3400.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"3300.00","1":"3300.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"3450.00","1":"3450.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"3622.50","1":"3622.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"3620.00","1":"3620.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"3700.25","1":"3700.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"3799.00","1":"3799.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"3600.00","1":"3600.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"3700.00","1":"3700.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"3700.05","1":"3700.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"3700.05","1":"3700.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"3650.00","1":"3650.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"3750.00","1":"3750.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"3831.00","1":"3831.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"4077.33","1":"4077.33"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"3880.00","1":"3880.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"4000.10","1":"4000.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"3825.00","1":"3825.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"3755.00","1":"3755.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"3900.00","1":"3900.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"4000.05","1":"4000.05"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"4000.01","1":"4000.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"4000.01","1":"4000.01"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"4000.00","1":"4000.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"4000.05","1":"4000.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"4050.00","1":"4050.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"4075.01","1":"4075.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4150.00","1":"4150.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"4301.00","1":"4301.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"4179.47","1":"4179.47"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"4100.20","1":"4100.20"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"4100.00","1":"4100.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"4200.00","1":"4200.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"4300.00","1":"4300.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"4543.00","1":"4543.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"4600.00","1":"4600.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"4630.00","1":"4630.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"4555.00","1":"4555.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"4781.79","1":"4781.79"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"4700.00","1":"4700.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"4470.00","1":"4470.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"4310.00","1":"4310.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"4301.76","1":"4301.76"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"4300.00","1":"4300.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"4200.00","1":"4200.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"4300.00","1":"4300.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"4400.00","1":"4400.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"4202.30","1":"4202.30"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"3992.20","1":"3992.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"4190.99","1":"4190.99"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"4052.59","1":"4052.59"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"4090.00","1":"4090.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"4294.00","1":"4294.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"4120.00","1":"4120.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"4100.00","1":"4100.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"3950.00","1":"3950.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"4100.00","1":"4100.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"4305.00","1":"4305.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"4090.00","1":"4090.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"4200.00","1":"4200.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"4390.00","1":"4390.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"4175.00","1":"4175.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"4354.00","1":"4354.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"4136.30","1":"4136.30"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"4199.00","1":"4199.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"4000.00","1":"4000.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"3800.00","1":"3800.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"3620.00","1":"3620.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"3500.00","1":"3500.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"3350.00","1":"3350.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"3300.50","1":"3300.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"3291.25","1":"3291.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"3291.25","1":"3291.25"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"3300.00","1":"3300.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"3300.00","1":"3300.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"3340.00","1":"3340.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"3173.00","1":"3173.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"3050.00","1":"3050.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"3025.00","1":"3025.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"3170.00","1":"3170.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"3100.01","1":"3100.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"3199.00","1":"3199.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"3150.00","1":"3150.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"3100.00","1":"3100.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"2945.00","1":"2945.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"2940.00","1":"2940.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"3085.25","1":"3085.25"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"2930.99","1":"2930.99"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"2849.00","1":"2849.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"2991.45","1":"2991.45"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"2991.45","1":"2991.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"2860.00","1":"2860.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"2980.00","1":"2980.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"3000.00","1":"3000.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"2999.94","1":"2999.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"2950.00","1":"2950.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"2770.00","1":"2770.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"2640.00","1":"2640.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"2650.00","1":"2650.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"2625.00","1":"2625.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"2625.00","1":"2625.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"2650.00","1":"2650.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"2599.38","1":"2599.38"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"2562.00","1":"2562.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"2590.00","1":"2590.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"2599.99","1":"2599.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"2375.00","1":"2375.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"2490.00","1":"2490.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"2365.50","1":"2365.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"2382.00","1":"2382.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"2280.00","1":"2280.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"2375.00","1":"2375.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"2259.33","1":"2259.33"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"2336.04","1":"2336.04"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"2452.27","1":"2452.27"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"2574.88","1":"2574.88"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"2603.27","1":"2603.27"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"2496.66","1":"2496.66"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"2426.01","1":"2426.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"2520.00","1":"2520.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"2403.00","1":"2403.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"2499.00","1":"2499.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"2499.00","1":"2499.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"2475.00","1":"2475.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"2461.00","1":"2461.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"2584.05","1":"2584.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"2706.50","1":"2706.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"2824.99","1":"2824.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"2899.60","1":"2899.60"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"2760.00","1":"2760.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"2655.05","1":"2655.05"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"2784.00","1":"2784.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"2910.00","1":"2910.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"2985.00","1":"2985.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"2928.83","1":"2928.83"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"2995.17","1":"2995.17"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"3004.60","1":"3004.60"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"2854.37","1":"2854.37"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"2765.55","1":"2765.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"2698.00","1":"2698.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"2691.80","1":"2691.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"2736.80","1":"2736.80"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"2732.62","1":"2732.62"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2785.57","1":"2785.57"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"2847.50","1":"2847.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"2940.00","1":"2940.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3043.00","1":"3043.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"3129.00","1":"3129.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"2972.55","1":"2972.55"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"2974.00","1":"2974.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"2875.00","1":"2875.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"2866.67","1":"2866.67"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"2792.50","1":"2792.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"2745.00","1":"2745.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"2810.00","1":"2810.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"2751.00","1":"2751.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"2781.00","1":"2781.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"2644.61","1":"2644.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"2512.38","1":"2512.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"2386.77","1":"2386.77"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2399.98","1":"2399.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"2399.99","1":"2399.99"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"2390.00","1":"2390.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"2399.00","1":"2399.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"2397.50","1":"2397.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"2383.99","1":"2383.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"2429.00","1":"2429.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"2318.78","1":"2318.78"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"2202.85","1":"2202.85"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"2240.00","1":"2240.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"2165.00","1":"2165.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"2248.99","1":"2248.99"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"2279.00","1":"2279.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"2165.96","1":"2165.96"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2149.00","1":"2149.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2058.53","1":"2058.53"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"2050.00","1":"2050.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2003.67","1":"2003.67"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2079.00","1":"2079.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"2069.99","1":"2069.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"2035.00","1":"2035.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1999.07","1":"1999.07"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1956.50","1":"1956.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1951.75","1":"1951.75"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1899.67","1":"1899.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1869.61","1":"1869.61"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1898.00","1":"1898.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1860.00","1":"1860.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1830.00","1":"1830.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1858.20","1":"1858.20"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1870.00","1":"1870.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1870.00","1":"1870.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1860.00","1":"1860.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"1930.00","1":"1930.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1917.10","1":"1917.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1893.35","1":"1893.35"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1891.70","1":"1891.70"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1829.00","1":"1829.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1840.00","1":"1840.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1899.89","1":"1899.89"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1899.98","1":"1899.98"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1897.98","1":"1897.98"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1832.51","1":"1832.51"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1821.01","1":"1821.01"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1896.98","1":"1896.98"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1812.00","1":"1812.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1812.50","1":"1812.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1850.00","1":"1850.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1830.01","1":"1830.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1802.80","1":"1802.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1820.00","1":"1820.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1800.01","1":"1800.01"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1840.00","1":"1840.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"1830.00","1":"1830.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"1839.99","1":"1839.99"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1850.51","1":"1850.51"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1880.00","1":"1880.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1865.00","1":"1865.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1840.01","1":"1840.01"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1825.00","1":"1825.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1859.00","1":"1859.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1879.00","1":"1879.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"1795.00","1":"1795.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"1662.50","1":"1662.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"1706.00","1":"1706.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"1640.78","1":"1640.78"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"1679.68","1":"1679.68"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"1701.60","1":"1701.60"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"1780.00","1":"1780.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"1824.99","1":"1824.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"1810.00","1":"1810.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"1825.00","1":"1825.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1855.02","1":"1855.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1898.33","1":"1898.33"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"1896.25","1":"1896.25"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"1801.44","1":"1801.44"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1711.37","1":"1711.37"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"1694.50","1":"1694.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"1699.99","1":"1699.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"1695.00","1":"1695.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"1614.75","1":"1614.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"1615.00","1":"1615.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"1621.18","1":"1621.18"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"1615.00","1":"1615.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"1613.02","1":"1613.02"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"1605.00","1":"1605.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"1605.00","1":"1605.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"1590.17","1":"1590.17"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"1590.00","1":"1590.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"1592.00","1":"1592.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"1596.00","1":"1596.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"1540.00","1":"1540.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"1580.00","1":"1580.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"1542.00","1":"1542.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"1515.00","1":"1515.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"1570.00","1":"1570.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"1568.00","1":"1568.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"1528.42","1":"1528.42"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"1523.00","1":"1523.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"1525.00","1":"1525.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"1523.00","1":"1523.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"1548.00","1":"1548.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"1510.00","1":"1510.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"1522.00","1":"1522.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"1545.00","1":"1545.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"1526.00","1":"1526.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"1540.00","1":"1540.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"1568.00","1":"1568.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"1535.10","1":"1535.10"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"1550.00","1":"1550.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"1569.99","1":"1569.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"1566.50","1":"1566.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"1570.00","1":"1570.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"1585.00","1":"1585.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"1585.00","1":"1585.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"1580.00","1":"1580.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"1595.00","1":"1595.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"1570.05","1":"1570.05"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"1593.00","1":"1593.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"1597.99","1":"1597.99"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"1590.01","1":"1590.01"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1590.00","1":"1590.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"1614.99","1":"1614.99"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"1605.50","1":"1605.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"1601.00","1":"1601.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"1605.00","1":"1605.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"1605.01","1":"1605.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"1531.00","1":"1531.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"1599.00","1":"1599.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"1633.51","1":"1633.51"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"1645.00","1":"1645.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"1667.54","1":"1667.54"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"1750.91","1":"1750.91"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"1838.45","1":"1838.45"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"1824.99","1":"1824.99"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"1795.20","1":"1795.20"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"1705.44","1":"1705.44"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"1699.49","1":"1699.49"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"1677.16","1":"1677.16"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"1730.00","1":"1730.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1698.67","1":"1698.67"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"1710.00","1":"1710.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1676.67","1":"1676.67"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"1676.00","1":"1676.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1699.90","1":"1699.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"1652.08","1":"1652.08"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"1698.00","1":"1698.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"1659.95","1":"1659.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"1630.00","1":"1630.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"1601.00","1":"1601.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1620.00","1":"1620.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1602.50","1":"1602.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1602.64","1":"1602.64"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1656.37","1":"1656.37"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"1639.68","1":"1639.68"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"1632.50","1":"1632.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"1622.00","1":"1622.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1670.50","1":"1670.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"1630.00","1":"1630.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"1548.50","1":"1548.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1471.08","1":"1471.08"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1469.00","1":"1469.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"1431.00","1":"1431.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"1414.00","1":"1414.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1405.00","1":"1405.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"1355.00","1":"1355.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"1320.00","1":"1320.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"1340.00","1":"1340.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"1290.00","1":"1290.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"1262.13","1":"1262.13"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"1282.00","1":"1282.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1227.50","1":"1227.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1255.00","1":"1255.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1308.88","1":"1308.88"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1270.00","1":"1270.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"1300.01","1":"1300.01"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"1364.00","1":"1364.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"1432.18","1":"1432.18"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"1312.10","1":"1312.10"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"1342.00","1":"1342.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"1316.50","1":"1316.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"1330.00","1":"1330.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1336.00","1":"1336.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"1336.00","1":"1336.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"1370.45","1":"1370.45"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"1380.31","1":"1380.31"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"1440.00","1":"1440.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"1341.02","1":"1341.02"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"1325.00","1":"1325.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"1308.00","1":"1308.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"1369.00","1":"1369.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"1369.99","1":"1369.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"1300.03","1":"1300.03"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"1300.01","1":"1300.01"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"1237.01","1":"1237.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"1237.01","1":"1237.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"1175.16","1":"1175.16"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"1132.75","1":"1132.75"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"1189.30","1":"1189.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"1246.88","1":"1246.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1246.88","1":"1246.88"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"1265.00","1":"1265.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"1242.50","1":"1242.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1183.18","1":"1183.18"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"1220.00","1":"1220.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1195.00","1":"1195.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"1201.09","1":"1201.09"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"1201.00","1":"1201.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"1260.00","1":"1260.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"1195.50","1":"1195.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"1245.00","1":"1245.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"1307.25","1":"1307.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"1372.61","1":"1372.61"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1543.50","1":"1543.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1618.00","1":"1618.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1599.99","1":"1599.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1600.49","1":"1600.49"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"1523.00","1":"1523.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"1503.00","1":"1503.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"1452.00","1":"1452.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"1450.00","1":"1450.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"1420.06","1":"1420.06"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"1420.00","1":"1420.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"1471.25","1":"1471.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1465.00","1":"1465.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1455.00","1":"1455.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1493.33","1":"1493.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1567.99","1":"1567.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1646.38","1":"1646.38"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1728.69","1":"1728.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1785.38","1":"1785.38"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1856.59","1":"1856.59"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1803.21","1":"1803.21"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1883.90","1":"1883.90"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1831.70","1":"1831.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1800.97","1":"1800.97"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1758.64","1":"1758.64"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1767.75","1":"1767.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1679.62","1":"1679.62"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"1680.00","1":"1680.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1683.50","1":"1683.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"1655.00","1":"1655.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1685.37","1":"1685.37"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"1769.63","1":"1769.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"1858.11","1":"1858.11"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"1951.01","1":"1951.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"2048.47","1":"2048.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2149.49","1":"2149.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"2126.49","1":"2126.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2078.98","1":"2078.98"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"2056.65","1":"2056.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"2044.00","1":"2044.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2030.00","1":"2030.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2049.12","1":"2049.12"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"2058.80","1":"2058.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2090.36","1":"2090.36"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2101.11","1":"2101.11"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2055.00","1":"2055.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"1955.10","1":"1955.10"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"1995.83","1":"1995.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2007.71","1":"2007.71"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2020.00","1":"2020.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2011.25","1":"2011.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"1982.29","1":"1982.29"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"1986.00","1":"1986.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"1993.06","1":"1993.06"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"1975.52","1":"1975.52"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2003.27","1":"2003.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"2008.84","1":"2008.84"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"1930.02","1":"1930.02"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"1940.00","1":"1940.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"1956.00","1":"1956.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"1979.00","1":"1979.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"1950.00","1":"1950.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"1975.65","1":"1975.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"1980.00","1":"1980.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"1910.28","1":"1910.28"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"1949.94","1":"1949.94"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"1942.71","1":"1942.71"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"1926.70","1":"1926.70"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"1929.98","1":"1929.98"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"1949.00","1":"1949.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"1949.17","1":"1949.17"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1918.00","1":"1918.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"1900.01","1":"1900.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"1934.99","1":"1934.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"1934.99","1":"1934.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"1870.00","1":"1870.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"1870.01","1":"1870.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"1858.00","1":"1858.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"1804.00","1":"1804.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"1817.28","1":"1817.28"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"1850.00","1":"1850.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"1849.80","1":"1849.80"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1766.66","1":"1766.66"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1760.00","1":"1760.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1779.50","1":"1779.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"1810.00","1":"1810.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1799.99","1":"1799.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"1760.00","1":"1760.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1708.00","1":"1708.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1745.22","1":"1745.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1748.00","1":"1748.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1740.00","1":"1740.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1777.20","1":"1777.20"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"1753.14","1":"1753.14"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1742.14","1":"1742.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"1768.30","1":"1768.30"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1799.23","1":"1799.23"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1687.39","1":"1687.39"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1630.01","1":"1630.01"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1529.82","1":"1529.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"1536.91","1":"1536.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"1424.76","1":"1424.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"1397.33","1":"1397.33"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1360.71","1":"1360.71"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1408.58","1":"1408.58"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1474.99","1":"1474.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1397.00","1":"1397.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"1463.70","1":"1463.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1469.62","1":"1469.62"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1468.99","1":"1468.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1490.00","1":"1490.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1587.00","1":"1587.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1559.00","1":"1559.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"1515.00","1":"1515.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"1545.00","1":"1545.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1572.60","1":"1572.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"1448.75","1":"1448.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"1402.00","1":"1402.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1398.85","1":"1398.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1392.26","1":"1392.26"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1399.75","1":"1399.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1399.00","1":"1399.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1398.05","1":"1398.05"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1384.09","1":"1384.09"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"1389.00","1":"1389.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1389.79","1":"1389.79"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1331.34","1":"1331.34"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1383.56","1":"1383.56"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"1389.00","1":"1389.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"1349.84","1":"1349.84"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1353.03","1":"1353.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1350.00","1":"1350.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1369.00","1":"1369.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1385.00","1":"1385.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"1381.00","1":"1381.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1355.00","1":"1355.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"1371.00","1":"1371.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"1365.00","1":"1365.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"1379.99","1":"1379.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"1361.01","1":"1361.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1360.00","1":"1360.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"1365.52","1":"1365.52"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"1376.00","1":"1376.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"1382.50","1":"1382.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"1366.00","1":"1366.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"1389.04","1":"1389.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"1391.00","1":"1391.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"1384.28","1":"1384.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1361.81","1":"1361.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"1342.75","1":"1342.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"1329.80","1":"1329.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1335.00","1":"1335.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1335.00","1":"1335.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"1325.00","1":"1325.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"1343.75","1":"1343.75"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"1340.20","1":"1340.20"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"1343.10","1":"1343.10"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"1355.00","1":"1355.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"1353.00","1":"1353.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"1353.00","1":"1353.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"1348.00","1":"1348.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1341.49","1":"1341.49"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1339.00","1":"1339.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"1340.00","1":"1340.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"1339.68","1":"1339.68"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1339.99","1":"1339.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1339.87","1":"1339.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1426.69","1":"1426.69"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1459.50","1":"1459.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1479.89","1":"1479.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1493.99","1":"1493.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1463.33","1":"1463.33"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"1451.76","1":"1451.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1425.00","1":"1425.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1438.41","1":"1438.41"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1430.00","1":"1430.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1430.00","1":"1430.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1455.00","1":"1455.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1479.99","1":"1479.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1470.00","1":"1470.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1440.67","1":"1440.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1449.00","1":"1449.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"1557.67","1":"1557.67"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1674.49","1":"1674.49"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1645.33","1":"1645.33"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1648.00","1":"1648.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1601.00","1":"1601.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1578.00","1":"1578.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1591.40","1":"1591.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1589.99","1":"1589.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1597.20","1":"1597.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1579.31","1":"1579.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1580.50","1":"1580.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1560.00","1":"1560.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1574.72","1":"1574.72"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1561.75","1":"1561.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1558.33","1":"1558.33"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"1572.38","1":"1572.38"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1580.00","1":"1580.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1600.02","1":"1600.02"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1592.00","1":"1592.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1592.00","1":"1592.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1595.65","1":"1595.65"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1621.50","1":"1621.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1631.00","1":"1631.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1650.94","1":"1650.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1642.09","1":"1642.09"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1644.83","1":"1644.83"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"1641.00","1":"1641.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1631.92","1":"1631.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1621.00","1":"1621.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1683.96","1":"1683.96"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1689.51","1":"1689.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1631.60","1":"1631.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1636.50","1":"1636.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1615.00","1":"1615.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1661.13","1":"1661.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1659.50","1":"1659.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1699.50","1":"1699.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1676.00","1":"1676.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1588.75","1":"1588.75"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1469.90","1":"1469.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"1479.97","1":"1479.97"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1443.20","1":"1443.20"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1405.78","1":"1405.78"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1353.33","1":"1353.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1369.33","1":"1369.33"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1391.33","1":"1391.33"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1407.13","1":"1407.13"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1410.00","1":"1410.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1415.00","1":"1415.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1371.00","1":"1371.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"1390.00","1":"1390.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1380.00","1":"1380.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1399.90","1":"1399.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1400.00","1":"1400.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1419.83","1":"1419.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1425.00","1":"1425.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1484.33","1":"1484.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1500.08","1":"1500.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1511.36","1":"1511.36"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1499.00","1":"1499.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1490.73","1":"1490.73"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1516.72","1":"1516.72"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1509.75","1":"1509.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1505.07","1":"1505.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1530.00","1":"1530.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1511.20","1":"1511.20"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1531.84","1":"1531.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1510.53","1":"1510.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1549.00","1":"1549.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1520.63","1":"1520.63"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1526.67","1":"1526.67"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1517.00","1":"1517.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"1519.98","1":"1519.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1525.00","1":"1525.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1512.70","1":"1512.70"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1506.00","1":"1506.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1525.00","1":"1525.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1505.73","1":"1505.73"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1500.33","1":"1500.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1506.51","1":"1506.51"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1490.00","1":"1490.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1599.55","1":"1599.55"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1562.90","1":"1562.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1563.11","1":"1563.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1601.05","1":"1601.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1610.00","1":"1610.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1639.86","1":"1639.86"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1639.00","1":"1639.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1651.00","1":"1651.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1679.40","1":"1679.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1769.80","1":"1769.80"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"1829.00","1":"1829.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"1838.00","1":"1838.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1799.42","1":"1799.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1746.15","1":"1746.15"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1828.29","1":"1828.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1763.00","1":"1763.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1935.87","1":"1935.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"2043.19","1":"2043.19"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"2046.67","1":"2046.67"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"2080.00","1":"2080.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"2030.02","1":"2030.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"2132.85","1":"2132.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"2170.28","1":"2170.28"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"2130.45","1":"2130.45"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"2110.00","1":"2110.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"2119.83","1":"2119.83"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"2098.25","1":"2098.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"2099.45","1":"2099.45"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"2053.00","1":"2053.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"2004.00","1":"2004.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"2050.00","1":"2050.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1959.40","1":"1959.40"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1960.00","1":"1960.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1984.00","1":"1984.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1880.00","1":"1880.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1860.00","1":"1860.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1940.00","1":"1940.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1940.00","1":"1940.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1926.96","1":"1926.96"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1904.00","1":"1904.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1899.99","1":"1899.99"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"1780.00","1":"1780.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1670.00","1":"1670.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1790.00","1":"1790.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1627.06","1":"1627.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1699.00","1":"1699.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1669.00","1":"1669.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1678.78","1":"1678.78"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1682.80","1":"1682.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1721.00","1":"1721.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"1721.00","1":"1721.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1701.00","1":"1701.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1749.95","1":"1749.95"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1731.03","1":"1731.03"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1660.43","1":"1660.43"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1695.70","1":"1695.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1714.40","1":"1714.40"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1672.27","1":"1672.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"1719.66","1":"1719.66"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1688.00","1":"1688.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1688.50","1":"1688.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1745.00","1":"1745.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1735.00","1":"1735.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1690.00","1":"1690.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1652.00","1":"1652.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1640.00","1":"1640.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1660.00","1":"1660.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1641.00","1":"1641.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1625.00","1":"1625.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1640.00","1":"1640.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1639.00","1":"1639.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1625.50","1":"1625.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1625.50","1":"1625.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1620.20","1":"1620.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1626.43","1":"1626.43"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1626.43","1":"1626.43"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1748.41","1":"1748.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1660.00","1":"1660.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1670.00","1":"1670.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1659.00","1":"1659.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1635.00","1":"1635.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1749.50","1":"1749.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1840.07","1":"1840.07"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1797.00","1":"1797.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1835.00","1":"1835.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1799.50","1":"1799.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1799.00","1":"1799.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1793.36","1":"1793.36"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1701.12","1":"1701.12"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1581.46","1":"1581.46"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1663.57","1":"1663.57"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1773.41","1":"1773.41"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1763.33","1":"1763.33"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1701.00","1":"1701.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1720.00","1":"1720.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1770.00","1":"1770.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1765.00","1":"1765.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"1855.13","1":"1855.13"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1860.00","1":"1860.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1875.01","1":"1875.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"1825.00","1":"1825.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"1850.00","1":"1850.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"1910.10","1":"1910.10"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"1880.00","1":"1880.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1870.00","1":"1870.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1885.00","1":"1885.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"1899.00","1":"1899.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1875.00","1":"1875.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"1840.00","1":"1840.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1711.10","1":"1711.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"1775.00","1":"1775.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"1908.12","1":"1908.12"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1902.00","1":"1902.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"2044.65","1":"2044.65"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1975.00","1":"1975.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1980.00","1":"1980.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"2099.99","1":"2099.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"2180.00","1":"2180.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"2010.00","1":"2010.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"2039.00","1":"2039.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"2090.00","1":"2090.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"2203.70","1":"2203.70"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"2189.99","1":"2189.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"2185.00","1":"2185.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"2170.00","1":"2170.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"2099.90","1":"2099.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"2148.00","1":"2148.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"2001.56","1":"2001.56"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"2050.00","1":"2050.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"2149.99","1":"2149.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"2175.00","1":"2175.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"2101.00","1":"2101.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"2099.00","1":"2099.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1990.00","1":"1990.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"2249.95","1":"2249.95"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"2125.00","1":"2125.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"2092.49","1":"2092.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1936.00","1":"1936.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"2057.98","1":"2057.98"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"2040.00","1":"2040.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"2088.88","1":"2088.88"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"2180.00","1":"2180.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"2268.00","1":"2268.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"2125.00","1":"2125.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"2249.99","1":"2249.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"2290.00","1":"2290.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"2325.00","1":"2325.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"2272.53","1":"2272.53"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"2299.00","1":"2299.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"2349.00","1":"2349.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"2490.00","1":"2490.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"2220.01","1":"2220.01"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"2253.75","1":"2253.75"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"2245.00","1":"2245.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"2240.00","1":"2240.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"2080.00","1":"2080.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"2099.99","1":"2099.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1999.00","1":"1999.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1899.99","1":"1899.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1895.00","1":"1895.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1850.00","1":"1850.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1715.00","1":"1715.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1710.00","1":"1710.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"1850.00","1":"1850.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"2016.50","1":"2016.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"2167.48","1":"2167.48"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"2004.66","1":"2004.66"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"2154.99","1":"2154.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"2290.00","1":"2290.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"2328.00","1":"2328.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"2400.00","1":"2400.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"2370.00","1":"2370.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"2350.00","1":"2350.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"2182.56","1":"2182.56"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"2339.00","1":"2339.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"2163.58","1":"2163.58"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"2022.00","1":"2022.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"2172.00","1":"2172.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"2010.00","1":"2010.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"2150.00","1":"2150.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1945.11","1":"1945.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1945.11","1":"1945.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1980.00","1":"1980.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"1999.99","1":"1999.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"2090.00","1":"2090.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"2200.00","1":"2200.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"2289.00","1":"2289.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"2395.00","1":"2395.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"2298.44","1":"2298.44"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"2250.00","1":"2250.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1960.00","1":"1960.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"2106.88","1":"2106.88"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"2100.00","1":"2100.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"2135.00","1":"2135.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"1982.00","1":"1982.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"2000.00","1":"2000.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1901.00","1":"1901.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1901.00","1":"1901.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1890.00","1":"1890.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1900.00","1":"1900.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1880.00","1":"1880.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1801.00","1":"1801.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1551.00","1":"1551.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1649.99","1":"1649.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1725.00","1":"1725.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1744.99","1":"1744.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1825.00","1":"1825.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1889.00","1":"1889.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"2031.18","1":"2031.18"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"2045.00","1":"2045.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"2080.00","1":"2080.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"2002.00","1":"2002.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"2006.00","1":"2006.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1948.00","1":"1948.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"1851.21","1":"1851.21"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"1850.01","1":"1850.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1850.02","1":"1850.02"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1596.01","1":"1596.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1715.71","1":"1715.71"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1711.76","1":"1711.76"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1748.00","1":"1748.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"1805.00","1":"1805.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1880.00","1":"1880.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"1875.00","1":"1875.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"1989.99","1":"1989.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"1846.00","1":"1846.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1839.99","1":"1839.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1828.99","1":"1828.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1966.00","1":"1966.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1810.00","1":"1810.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1785.00","1":"1785.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"1795.00","1":"1795.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1879.00","1":"1879.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"1850.00","1":"1850.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"1810.00","1":"1810.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"2084.87","1":"2084.87"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"2015.00","1":"2015.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1835.00","1":"1835.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"1730.01","1":"1730.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"1730.01","1":"1730.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"1780.00","1":"1780.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"1780.00","1":"1780.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"1699.99","1":"1699.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"1675.00","1":"1675.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"1625.00","1":"1625.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"1645.00","1":"1645.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"1680.00","1":"1680.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"1680.00","1":"1680.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1606.33","1":"1606.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1695.00","1":"1695.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1635.00","1":"1635.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"1665.50","1":"1665.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1694.00","1":"1694.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"1630.50","1":"1630.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1668.00","1":"1668.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"1709.32","1":"1709.32"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"1725.63","1":"1725.63"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"1750.36","1":"1750.36"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1797.00","1":"1797.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1846.48","1":"1846.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1736.00","1":"1736.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1835.57","1":"1835.57"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"1693.00","1":"1693.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1753.13","1":"1753.13"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1774.35","1":"1774.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"1784.22","1":"1784.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"1794.00","1":"1794.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"1798.40","1":"1798.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"1761.00","1":"1761.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"1753.00","1":"1753.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"1714.65","1":"1714.65"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"1749.99","1":"1749.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"1726.20","1":"1726.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"1705.50","1":"1705.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"1720.01","1":"1720.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1745.00","1":"1745.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"1749.99","1":"1749.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"1740.00","1":"1740.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"1726.00","1":"1726.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"1770.00","1":"1770.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"1785.00","1":"1785.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"1769.20","1":"1769.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"1769.00","1":"1769.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1760.00","1":"1760.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"1730.00","1":"1730.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"1673.99","1":"1673.99"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"1699.98","1":"1699.98"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"1719.00","1":"1719.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"1715.00","1":"1715.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"1735.00","1":"1735.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"1662.02","1":"1662.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"1656.00","1":"1656.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"1660.00","1":"1660.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1691.00","1":"1691.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"1690.00","1":"1690.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"1679.00","1":"1679.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"1725.00","1":"1725.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1712.19","1":"1712.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"1716.30","1":"1716.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1655.00","1":"1655.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1684.50","1":"1684.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1697.95","1":"1697.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1699.00","1":"1699.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1690.00","1":"1690.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1665.00","1":"1665.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1684.00","1":"1684.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1689.99","1":"1689.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1689.00","1":"1689.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1656.56","1":"1656.56"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1682.00","1":"1682.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1700.01","1":"1700.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1694.00","1":"1694.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1683.22","1":"1683.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1675.02","1":"1675.02"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1713.01","1":"1713.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1710.00","1":"1710.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1711.93","1":"1711.93"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1720.00","1":"1720.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1750.00","1":"1750.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1722.30","1":"1722.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1722.90","1":"1722.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1692.50","1":"1692.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1700.00","1":"1700.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1691.00","1":"1691.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1669.89","1":"1669.89"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1650.00","1":"1650.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1696.80","1":"1696.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1688.99","1":"1688.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1693.36","1":"1693.36"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1712.57","1":"1712.57"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1732.23","1":"1732.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1722.15","1":"1722.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1716.99","1":"1716.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1718.99","1":"1718.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1678.01","1":"1678.01"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1715.67","1":"1715.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1714.44","1":"1714.44"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1710.00","1":"1710.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1740.11","1":"1740.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1705.05","1":"1705.05"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"1748.50","1":"1748.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"1734.00","1":"1734.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1749.24","1":"1749.24"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1751.00","1":"1751.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1740.00","1":"1740.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"1760.00","1":"1760.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"1739.95","1":"1739.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"1738.00","1":"1738.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"1703.03","1":"1703.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1710.00","1":"1710.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"1710.03","1":"1710.03"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1667.00","1":"1667.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1680.00","1":"1680.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1651.50","1":"1651.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1690.15","1":"1690.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1719.00","1":"1719.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1680.00","1":"1680.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1681.00","1":"1681.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1739.00","1":"1739.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1744.89","1":"1744.89"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1717.00","1":"1717.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1714.52","1":"1714.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1713.27","1":"1713.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1661.65","1":"1661.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1677.54","1":"1677.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1668.80","1":"1668.80"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1666.00","1":"1666.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1662.00","1":"1662.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1662.00","1":"1662.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1669.36","1":"1669.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1699.84","1":"1699.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1701.00","1":"1701.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1717.26","1":"1717.26"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1714.17","1":"1714.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1713.92","1":"1713.92"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1696.96","1":"1696.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1700.67","1":"1700.67"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1700.01","1":"1700.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1697.00","1":"1697.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1714.49","1":"1714.49"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1687.06","1":"1687.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1684.30","1":"1684.30"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1683.02","1":"1683.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1703.66","1":"1703.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1688.00","1":"1688.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1678.39","1":"1678.39"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1689.31","1":"1689.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1690.03","1":"1690.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1678.68","1":"1678.68"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1675.67","1":"1675.67"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1688.00","1":"1688.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1684.24","1":"1684.24"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1680.68","1":"1680.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1699.00","1":"1699.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1674.36","1":"1674.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1707.05","1":"1707.05"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1715.90","1":"1715.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1746.74","1":"1746.74"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1722.49","1":"1722.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1715.43","1":"1715.43"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1750.14","1":"1750.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1731.09","1":"1731.09"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1741.32","1":"1741.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1720.62","1":"1720.62"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1720.62","1":"1720.62"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1755.28","1":"1755.28"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1751.29","1":"1751.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1728.70","1":"1728.70"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1780.00","1":"1780.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1729.72","1":"1729.72"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1731.99","1":"1731.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1748.94","1":"1748.94"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1760.80","1":"1760.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1724.99","1":"1724.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1721.82","1":"1721.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1725.03","1":"1725.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1749.21","1":"1749.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1735.00","1":"1735.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1722.19","1":"1722.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1721.89","1":"1721.89"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1767.99","1":"1767.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1764.50","1":"1764.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1757.46","1":"1757.46"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1729.15","1":"1729.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1754.19","1":"1754.19"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1759.33","1":"1759.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1759.33","1":"1759.33"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1742.68","1":"1742.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1728.88","1":"1728.88"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1703.64","1":"1703.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1699.73","1":"1699.73"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1690.00","1":"1690.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1687.60","1":"1687.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1671.30","1":"1671.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1671.30","1":"1671.30"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1664.89","1":"1664.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1663.79","1":"1663.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1639.93","1":"1639.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1630.00","1":"1630.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1644.43","1":"1644.43"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1644.43","1":"1644.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1640.42","1":"1640.42"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1658.96","1":"1658.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1674.00","1":"1674.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1675.00","1":"1675.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1664.58","1":"1664.58"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1662.07","1":"1662.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1664.17","1":"1664.17"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1660.41","1":"1660.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1665.25","1":"1665.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1661.00","1":"1661.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1660.74","1":"1660.74"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1659.95","1":"1659.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1657.95","1":"1657.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1650.49","1":"1650.49"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1664.45","1":"1664.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1660.00","1":"1660.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1649.60","1":"1649.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1649.60","1":"1649.60"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1649.44","1":"1649.44"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1674.66","1":"1674.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1700.25","1":"1700.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1700.64","1":"1700.64"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1739.77","1":"1739.77"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1736.04","1":"1736.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1744.91","1":"1744.91"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1786.37","1":"1786.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1898.98","1":"1898.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1936.90","1":"1936.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1939.99","1":"1939.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1830.52","1":"1830.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1825.68","1":"1825.68"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1726.61","1":"1726.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1702.00","1":"1702.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1755.00","1":"1755.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1736.02","1":"1736.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1740.00","1":"1740.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1715.45","1":"1715.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1721.95","1":"1721.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1722.43","1":"1722.43"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1724.40","1":"1724.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1730.73","1":"1730.73"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1725.27","1":"1725.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1749.61","1":"1749.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1750.80","1":"1750.80"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1731.56","1":"1731.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1747.00","1":"1747.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1745.00","1":"1745.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1720.00","1":"1720.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1749.98","1":"1749.98"}]}