{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"89.00","1":"89.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"89.95","1":"89.95"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"89.55","1":"89.55"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"91.25","1":"91.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"91.90","1":"91.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"93.25","1":"93.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"91.90","1":"91.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"94.25","1":"94.25"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"94.65","1":"94.65"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"94.05","1":"94.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"93.15","1":"93.15"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"94.00","1":"94.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"99.00","1":"99.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"105.00","1":"105.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"104.25","1":"104.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"102.30","1":"102.30"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"100.20","1":"100.20"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"102.00","1":"102.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"102.00","1":"102.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"108.00","1":"108.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"106.50","1":"106.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"106.75","1":"106.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"105.50","1":"105.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"107.00","1":"107.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"106.25","1":"106.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"104.95","1":"104.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"103.20","1":"103.20"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"103.30","1":"103.30"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"102.60","1":"102.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"102.50","1":"102.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"101.20","1":"101.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"101.50","1":"101.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"103.05","1":"103.05"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"104.00","1":"104.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"104.50","1":"104.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"105.25","1":"105.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"106.30","1":"106.30"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"106.95","1":"106.95"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"108.00","1":"108.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"110.00","1":"110.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"118.25","1":"118.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"119.50","1":"119.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"118.00","1":"118.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"123.00","1":"123.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"124.00","1":"124.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"124.00","1":"124.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"122.00","1":"122.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"117.25","1":"117.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"116.00","1":"116.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"116.25","1":"116.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"111.10","1":"111.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"113.00","1":"113.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"112.50","1":"112.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"112.50","1":"112.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"112.40","1":"112.40"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"118.00","1":"118.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"113.75","1":"113.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"122.25","1":"122.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"131.40","1":"131.40"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"141.25","1":"141.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"139.00","1":"139.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"128.25","1":"128.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"132.25","1":"132.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"125.65","1":"125.65"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"120.25","1":"120.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"119.00","1":"119.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"113.05","1":"113.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"116.00","1":"116.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"123.50","1":"123.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"125.00","1":"125.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"120.00","1":"120.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"119.00","1":"119.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"116.00","1":"116.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"118.00","1":"118.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"119.90","1":"119.90"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"118.35","1":"118.35"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"113.00","1":"113.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"108.50","1":"108.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"119.50","1":"119.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"121.00","1":"121.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"115.00","1":"115.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"109.00","1":"109.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"103.55","1":"103.55"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"105.00","1":"105.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"103.00","1":"103.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"100.50","1":"100.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"103.00","1":"103.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"96.00","1":"96.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"98.00","1":"98.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"98.00","1":"98.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"98.00","1":"98.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"99.90","1":"99.90"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"97.00","1":"97.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"97.70","1":"97.70"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"95.75","1":"95.75"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"97.75","1":"97.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"93.50","1":"93.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"90.00","1":"90.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"90.50","1":"90.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"86.00","1":"86.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"87.00","1":"87.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"86.50","1":"86.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"82.20","1":"82.20"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"85.00","1":"85.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"83.50","1":"83.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"87.50","1":"87.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"91.85","1":"91.85"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"93.50","1":"93.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"88.50","1":"88.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"90.25","1":"90.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"90.75","1":"90.75"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"89.75","1":"89.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"89.10","1":"89.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"89.20","1":"89.20"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"86.25","1":"86.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"88.55","1":"88.55"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"88.10","1":"88.10"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"89.05","1":"89.05"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"90.50","1":"90.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"92.50","1":"92.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"91.90","1":"91.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"98.70","1":"98.70"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"103.60","1":"103.60"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"108.75","1":"108.75"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"102.50","1":"102.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"98.50","1":"98.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"95.60","1":"95.60"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"98.95","1":"98.95"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"98.75","1":"98.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"100.00","1":"100.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"99.00","1":"99.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"99.50","1":"99.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"102.50","1":"102.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"100.50","1":"100.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"101.80","1":"101.80"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"99.50","1":"99.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"98.25","1":"98.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"98.25","1":"98.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"98.00","1":"98.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"99.00","1":"99.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"99.05","1":"99.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"99.50","1":"99.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"98.50","1":"98.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"100.10","1":"100.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"101.75","1":"101.75"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"99.30","1":"99.30"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"98.70","1":"98.70"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"102.50","1":"102.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"102.00","1":"102.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"101.00","1":"101.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"101.00","1":"101.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"99.90","1":"99.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"101.00","1":"101.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"102.00","1":"102.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"105.75","1":"105.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"106.80","1":"106.80"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"106.75","1":"106.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"108.20","1":"108.20"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"113.00","1":"113.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"118.60","1":"118.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"117.50","1":"117.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"115.05","1":"115.05"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"117.45","1":"117.45"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"117.35","1":"117.35"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"123.00","1":"123.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"123.85","1":"123.85"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"122.75","1":"122.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"125.10","1":"125.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"131.35","1":"131.35"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"133.90","1":"133.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"134.00","1":"134.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"135.00","1":"135.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"133.00","1":"133.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"133.75","1":"133.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"132.90","1":"132.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"132.00","1":"132.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"132.05","1":"132.05"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"134.95","1":"134.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"136.20","1":"136.20"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"139.00","1":"139.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"142.00","1":"142.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"143.50","1":"143.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"147.95","1":"147.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"146.00","1":"146.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"139.20","1":"139.20"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"139.90","1":"139.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"139.00","1":"139.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"134.90","1":"134.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"138.50","1":"138.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"137.95","1":"137.95"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"138.65","1":"138.65"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"145.55","1":"145.55"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"147.50","1":"147.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"154.85","1":"154.85"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"159.05","1":"159.05"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"155.05","1":"155.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"157.05","1":"157.05"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"164.50","1":"164.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"172.70","1":"172.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"181.30","1":"181.30"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"176.00","1":"176.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"176.60","1":"176.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"179.50","1":"179.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"180.00","1":"180.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"175.00","1":"175.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"172.50","1":"172.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"173.00","1":"173.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"172.00","1":"172.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"169.85","1":"169.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"166.00","1":"166.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"165.00","1":"165.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"165.00","1":"165.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"171.45","1":"171.45"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"174.95","1":"174.95"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"174.00","1":"174.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"173.95","1":"173.95"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"173.50","1":"173.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"171.00","1":"171.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"174.10","1":"174.10"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"172.80","1":"172.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"173.00","1":"173.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"171.50","1":"171.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"171.65","1":"171.65"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"172.00","1":"172.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"173.90","1":"173.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"171.55","1":"171.55"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"170.10","1":"170.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"173.00","1":"173.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"171.60","1":"171.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"172.75","1":"172.75"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"174.90","1":"174.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"176.25","1":"176.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"175.90","1":"175.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"175.95","1":"175.95"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"178.50","1":"178.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"183.50","1":"183.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"188.00","1":"188.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"191.90","1":"191.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"192.75","1":"192.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"197.50","1":"197.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"201.05","1":"201.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"206.00","1":"206.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"216.30","1":"216.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"215.05","1":"215.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"214.00","1":"214.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"214.00","1":"214.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"215.00","1":"215.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"223.00","1":"223.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"210.90","1":"210.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"215.00","1":"215.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"217.00","1":"217.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"213.10","1":"213.10"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"214.00","1":"214.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"209.95","1":"209.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"206.75","1":"206.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"207.75","1":"207.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"207.00","1":"207.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"206.75","1":"206.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"198.00","1":"198.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"200.00","1":"200.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"194.50","1":"194.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"188.00","1":"188.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"184.80","1":"184.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"184.90","1":"184.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"185.05","1":"185.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"189.00","1":"189.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"188.25","1":"188.25"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"194.55","1":"194.55"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"189.90","1":"189.90"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"187.50","1":"187.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"181.00","1":"181.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"180.00","1":"180.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"182.95","1":"182.95"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"174.00","1":"174.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"173.00","1":"173.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"175.00","1":"175.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"180.00","1":"180.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"181.00","1":"181.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"184.00","1":"184.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"182.00","1":"182.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"183.05","1":"183.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"181.50","1":"181.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"181.00","1":"181.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"180.25","1":"180.25"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"183.50","1":"183.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"189.00","1":"189.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"187.25","1":"187.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"196.60","1":"196.60"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"197.00","1":"197.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"198.00","1":"198.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"197.50","1":"197.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"201.00","1":"201.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"211.05","1":"211.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"218.50","1":"218.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"216.00","1":"216.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"212.50","1":"212.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"210.00","1":"210.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"208.00","1":"208.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"208.00","1":"208.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"200.00","1":"200.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"199.40","1":"199.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"196.00","1":"196.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"195.00","1":"195.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"188.00","1":"188.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"194.50","1":"194.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"196.75","1":"196.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"196.25","1":"196.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"206.05","1":"206.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"216.35","1":"216.35"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"225.00","1":"225.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"223.00","1":"223.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"211.85","1":"211.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"203.90","1":"203.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"205.00","1":"205.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"196.25","1":"196.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"195.00","1":"195.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"193.00","1":"193.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"192.20","1":"192.20"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"197.00","1":"197.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"194.00","1":"194.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"193.80","1":"193.80"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"191.50","1":"191.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"189.70","1":"189.70"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"193.80","1":"193.80"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"192.75","1":"192.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"193.55","1":"193.55"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"197.05","1":"197.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"193.00","1":"193.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"183.80","1":"183.80"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"186.90","1":"186.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"191.80","1":"191.80"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"181.50","1":"181.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"190.55","1":"190.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"198.95","1":"198.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"195.05","1":"195.05"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"191.30","1":"191.30"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"191.05","1":"191.05"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"190.00","1":"190.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"182.00","1":"182.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"176.75","1":"176.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"185.55","1":"185.55"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"192.10","1":"192.10"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"192.75","1":"192.75"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"192.50","1":"192.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"192.00","1":"192.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"193.75","1":"193.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"192.95","1":"192.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"191.05","1":"191.05"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"192.35","1":"192.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"190.20","1":"190.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"193.00","1":"193.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"194.00","1":"194.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"198.50","1":"198.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"207.25","1":"207.25"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"212.80","1":"212.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"216.00","1":"216.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"216.50","1":"216.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"217.75","1":"217.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"215.90","1":"215.90"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"219.00","1":"219.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"219.00","1":"219.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"219.00","1":"219.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"229.95","1":"229.95"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"224.95","1":"224.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"222.60","1":"222.60"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"219.00","1":"219.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"216.00","1":"216.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"218.95","1":"218.95"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"219.00","1":"219.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"215.00","1":"215.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"217.70","1":"217.70"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"218.00","1":"218.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"217.50","1":"217.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"222.00","1":"222.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"227.70","1":"227.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"218.25","1":"218.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"219.75","1":"219.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"216.00","1":"216.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"213.90","1":"213.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"214.00","1":"214.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"213.00","1":"213.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"212.95","1":"212.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"212.90","1":"212.90"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"213.00","1":"213.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"218.40","1":"218.40"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"218.20","1":"218.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"216.95","1":"216.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"216.00","1":"216.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"215.80","1":"215.80"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"215.00","1":"215.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"215.50","1":"215.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"208.55","1":"208.55"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"208.00","1":"208.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"206.00","1":"206.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"206.00","1":"206.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"206.00","1":"206.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"205.25","1":"205.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"207.90","1":"207.90"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"207.80","1":"207.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"207.80","1":"207.80"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"208.10","1":"208.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"209.90","1":"209.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"213.00","1":"213.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"213.00","1":"213.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"214.95","1":"214.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"214.45","1":"214.45"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"214.50","1":"214.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"212.55","1":"212.55"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"208.45","1":"208.45"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"205.00","1":"205.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"203.50","1":"203.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"197.00","1":"197.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"202.00","1":"202.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"198.00","1":"198.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"202.00","1":"202.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"204.50","1":"204.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"202.00","1":"202.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"195.25","1":"195.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"196.00","1":"196.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"195.50","1":"195.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"197.00","1":"197.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"198.00","1":"198.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"198.50","1":"198.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"208.40","1":"208.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"210.00","1":"210.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"211.00","1":"211.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"209.50","1":"209.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"200.30","1":"200.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"202.70","1":"202.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"201.95","1":"201.95"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"201.90","1":"201.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"198.65","1":"198.65"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"202.50","1":"202.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"204.00","1":"204.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"196.50","1":"196.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"199.00","1":"199.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"200.20","1":"200.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"199.90","1":"199.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"198.00","1":"198.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"196.10","1":"196.10"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"195.00","1":"195.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"195.00","1":"195.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"193.00","1":"193.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"196.50","1":"196.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"195.50","1":"195.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"191.25","1":"191.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"195.95","1":"195.95"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"197.20","1":"197.20"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"196.50","1":"196.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"196.50","1":"196.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"196.10","1":"196.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"193.25","1":"193.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"202.90","1":"202.90"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"200.00","1":"200.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"195.00","1":"195.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"196.00","1":"196.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"196.00","1":"196.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"198.00","1":"198.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"200.00","1":"200.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"198.50","1":"198.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"198.15","1":"198.15"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"201.50","1":"201.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"204.90","1":"204.90"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"209.85","1":"209.85"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"211.00","1":"211.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"209.90","1":"209.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"210.75","1":"210.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"214.90","1":"214.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"212.00","1":"212.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"210.40","1":"210.40"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"211.05","1":"211.05"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"211.00","1":"211.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"211.25","1":"211.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"210.00","1":"210.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"213.00","1":"213.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"213.50","1":"213.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"210.00","1":"210.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"212.00","1":"212.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"219.00","1":"219.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"224.00","1":"224.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"220.00","1":"220.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"222.70","1":"222.70"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"222.50","1":"222.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"216.00","1":"216.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"214.00","1":"214.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"214.00","1":"214.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"205.00","1":"205.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"211.00","1":"211.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"214.50","1":"214.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"222.55","1":"222.55"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"225.00","1":"225.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"233.00","1":"233.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"228.00","1":"228.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"228.00","1":"228.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"239.40","1":"239.40"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"251.35","1":"251.35"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"247.25","1":"247.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"247.00","1":"247.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"248.00","1":"248.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"248.50","1":"248.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"242.00","1":"242.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"242.00","1":"242.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"241.00","1":"241.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"241.50","1":"241.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"240.10","1":"240.10"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"240.65","1":"240.65"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"251.50","1":"251.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"252.00","1":"252.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"264.60","1":"264.60"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"277.80","1":"277.80"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"275.90","1":"275.90"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"273.25","1":"273.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"278.50","1":"278.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"275.00","1":"275.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"278.00","1":"278.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"291.90","1":"291.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"302.00","1":"302.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"315.00","1":"315.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"304.85","1":"304.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"307.95","1":"307.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"308.00","1":"308.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"312.00","1":"312.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"311.00","1":"311.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"305.00","1":"305.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"297.95","1":"297.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"292.20","1":"292.20"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"290.50","1":"290.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"287.00","1":"287.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"290.00","1":"290.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"286.00","1":"286.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"290.90","1":"290.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"298.95","1":"298.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"292.00","1":"292.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"299.95","1":"299.95"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"299.50","1":"299.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"301.80","1":"301.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"298.55","1":"298.55"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"300.75","1":"300.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"293.95","1":"293.95"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"292.00","1":"292.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"294.50","1":"294.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"292.90","1":"292.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"295.00","1":"295.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"292.90","1":"292.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"291.50","1":"291.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"291.50","1":"291.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"289.90","1":"289.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"284.95","1":"284.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"282.00","1":"282.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"292.00","1":"292.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"292.95","1":"292.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"297.00","1":"297.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"304.50","1":"304.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"306.50","1":"306.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"301.50","1":"301.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"303.10","1":"303.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"299.65","1":"299.65"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"298.50","1":"298.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"298.00","1":"298.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"301.00","1":"301.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"300.00","1":"300.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"302.00","1":"302.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"302.00","1":"302.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"302.50","1":"302.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"304.00","1":"304.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"305.50","1":"305.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"320.75","1":"320.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"320.00","1":"320.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"318.10","1":"318.10"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"324.90","1":"324.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"322.90","1":"322.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"317.70","1":"317.70"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"321.50","1":"321.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"324.00","1":"324.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"321.90","1":"321.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"323.50","1":"323.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"309.00","1":"309.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"317.95","1":"317.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"323.00","1":"323.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"320.00","1":"320.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"318.70","1":"318.70"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"318.80","1":"318.80"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"319.00","1":"319.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"317.75","1":"317.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"306.00","1":"306.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"315.80","1":"315.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"315.00","1":"315.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"314.90","1":"314.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"308.50","1":"308.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"305.05","1":"305.05"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"306.00","1":"306.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"293.10","1":"293.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"298.50","1":"298.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"298.00","1":"298.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"301.10","1":"301.10"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"306.00","1":"306.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"300.00","1":"300.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"305.00","1":"305.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"291.95","1":"291.95"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"296.00","1":"296.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"285.00","1":"285.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"290.00","1":"290.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"289.00","1":"289.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"288.90","1":"288.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"298.50","1":"298.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"297.00","1":"297.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"291.75","1":"291.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"292.00","1":"292.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"294.10","1":"294.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"297.50","1":"297.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"299.90","1":"299.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"297.55","1":"297.55"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"295.45","1":"295.45"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"294.50","1":"294.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"302.00","1":"302.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"307.30","1":"307.30"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"306.00","1":"306.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"305.00","1":"305.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"305.00","1":"305.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"304.00","1":"304.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"300.00","1":"300.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"315.00","1":"315.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"324.00","1":"324.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"324.85","1":"324.85"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"322.25","1":"322.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"324.00","1":"324.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"330.00","1":"330.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"336.00","1":"336.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"322.80","1":"322.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"325.00","1":"325.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"331.75","1":"331.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"327.45","1":"327.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"343.80","1":"343.80"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"360.95","1":"360.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"374.00","1":"374.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"374.00","1":"374.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"366.30","1":"366.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"366.90","1":"366.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"381.20","1":"381.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"393.00","1":"393.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"385.00","1":"385.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"384.00","1":"384.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"384.05","1":"384.05"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"403.25","1":"403.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"406.00","1":"406.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"385.70","1":"385.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"371.20","1":"371.20"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"372.00","1":"372.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"353.40","1":"353.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"366.00","1":"366.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"373.40","1":"373.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"375.00","1":"375.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"378.50","1":"378.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"379.50","1":"379.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"371.00","1":"371.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"357.00","1":"357.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"356.00","1":"356.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"358.00","1":"358.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"357.00","1":"357.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"360.00","1":"360.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"363.90","1":"363.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"360.15","1":"360.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"362.40","1":"362.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"360.50","1":"360.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"363.90","1":"363.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"362.20","1":"362.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"365.00","1":"365.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"363.00","1":"363.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"362.05","1":"362.05"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"362.00","1":"362.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"360.00","1":"360.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"342.00","1":"342.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"343.00","1":"343.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"348.00","1":"348.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"343.40","1":"343.40"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"345.90","1":"345.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"344.00","1":"344.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"347.00","1":"347.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"344.00","1":"344.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"342.75","1":"342.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"337.90","1":"337.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"334.90","1":"334.90"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"336.00","1":"336.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"319.20","1":"319.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"303.25","1":"303.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"297.00","1":"297.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"311.85","1":"311.85"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"306.00","1":"306.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"308.25","1":"308.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"316.70","1":"316.70"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"311.00","1":"311.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"313.00","1":"313.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"307.35","1":"307.35"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"306.00","1":"306.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"301.00","1":"301.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"298.00","1":"298.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"288.00","1":"288.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"276.00","1":"276.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"278.00","1":"278.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"276.00","1":"276.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"284.00","1":"284.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"292.00","1":"292.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"298.30","1":"298.30"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"292.00","1":"292.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"291.00","1":"291.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"285.90","1":"285.90"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"279.15","1":"279.15"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"281.85","1":"281.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"276.25","1":"276.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"272.10","1":"272.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"273.50","1":"273.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"274.10","1":"274.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"280.00","1":"280.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"288.00","1":"288.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"294.30","1":"294.30"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"291.25","1":"291.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"299.00","1":"299.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"299.50","1":"299.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"305.50","1":"305.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"300.00","1":"300.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"300.15","1":"300.15"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"297.30","1":"297.30"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"301.25","1":"301.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"302.00","1":"302.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"300.00","1":"300.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"300.00","1":"300.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"294.00","1":"294.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"296.00","1":"296.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"300.00","1":"300.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"300.00","1":"300.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"296.50","1":"296.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"299.90","1":"299.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"298.00","1":"298.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"296.50","1":"296.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"289.00","1":"289.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"280.00","1":"280.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"279.95","1":"279.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"289.00","1":"289.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"288.00","1":"288.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"287.00","1":"287.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"287.50","1":"287.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"285.00","1":"285.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"286.00","1":"286.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"285.00","1":"285.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"287.00","1":"287.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"289.50","1":"289.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"285.00","1":"285.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"287.00","1":"287.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"285.50","1":"285.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"288.00","1":"288.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"285.00","1":"285.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"280.00","1":"280.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"282.00","1":"282.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"284.00","1":"284.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"280.50","1":"280.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"280.10","1":"280.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"289.00","1":"289.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"287.55","1":"287.55"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"290.00","1":"290.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"293.00","1":"293.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"307.65","1":"307.65"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"316.00","1":"316.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"331.80","1":"331.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"348.39","1":"348.39"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"352.50","1":"352.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"334.90","1":"334.90"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"330.00","1":"330.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"315.66","1":"315.66"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"325.26","1":"325.26"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"329.00","1":"329.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"330.40","1":"330.40"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"336.00","1":"336.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"333.50","1":"333.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"333.60","1":"333.60"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"329.00","1":"329.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"326.25","1":"326.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"326.99","1":"326.99"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"319.95","1":"319.95"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"320.90","1":"320.90"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"315.00","1":"315.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"315.99","1":"315.99"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"300.20","1":"300.20"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"285.19","1":"285.19"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"280.00","1":"280.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"266.00","1":"266.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"252.70","1":"252.70"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"240.07","1":"240.07"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"240.00","1":"240.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"228.00","1":"228.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"239.40","1":"239.40"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"236.00","1":"236.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"232.85","1":"232.85"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"230.00","1":"230.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"220.10","1":"220.10"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"216.90","1":"216.90"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"206.06","1":"206.06"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"195.76","1":"195.76"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"192.00","1":"192.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"189.00","1":"189.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"181.01","1":"181.01"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"179.50","1":"179.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"197.45","1":"197.45"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"197.00","1":"197.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"195.03","1":"195.03"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"200.05","1":"200.05"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"198.05","1":"198.05"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"196.07","1":"196.07"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"196.07","1":"196.07"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"196.07","1":"196.07"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"194.11","1":"194.11"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"192.17","1":"192.17"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"192.17","1":"192.17"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"182.57","1":"182.57"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"191.00","1":"191.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"181.45","1":"181.45"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"172.38","1":"172.38"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"163.77","1":"163.77"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"158.70","1":"158.70"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"153.00","1":"153.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"157.80","1":"157.80"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"165.69","1":"165.69"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"173.96","1":"173.96"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"169.00","1":"169.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"170.01","1":"170.01"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"167.01","1":"167.01"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"169.98","1":"169.98"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"167.50","1":"167.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"162.03","1":"162.03"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"162.49","1":"162.49"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"157.00","1":"157.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"164.00","1":"164.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"168.20","1":"168.20"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"160.05","1":"160.05"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"162.00","1":"162.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"162.00","1":"162.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"170.10","1":"170.10"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"173.90","1":"173.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"165.21","1":"165.21"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"158.24","1":"158.24"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"150.33","1":"150.33"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"155.00","1":"155.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"147.25","1":"147.25"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"149.80","1":"149.80"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"149.99","1":"149.99"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"150.00","1":"150.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"150.49","1":"150.49"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"150.00","1":"150.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"152.00","1":"152.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"149.85","1":"149.85"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"155.00","1":"155.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"150.00","1":"150.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"153.00","1":"153.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"154.70","1":"154.70"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"152.00","1":"152.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"150.26","1":"150.26"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"151.80","1":"151.80"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"149.80","1":"149.80"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"149.80","1":"149.80"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"143.30","1":"143.30"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"136.14","1":"136.14"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"129.34","1":"129.34"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"122.88","1":"122.88"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"116.74","1":"116.74"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"110.91","1":"110.91"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"105.37","1":"105.37"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"100.11","1":"100.11"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"95.11","1":"95.11"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"90.36","1":"90.36"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"85.85","1":"85.85"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"81.56","1":"81.56"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"77.49","1":"77.49"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"73.62","1":"73.62"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"69.94","1":"69.94"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"66.45","1":"66.45"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"63.13","1":"63.13"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"59.98","1":"59.98"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"56.99","1":"56.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"57.20","1":"57.20"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"54.53","1":"54.53"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"51.81","1":"51.81"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"54.40","1":"54.40"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"57.12","1":"57.12"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"59.97","1":"59.97"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"62.79","1":"62.79"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"65.92","1":"65.92"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"69.21","1":"69.21"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"72.67","1":"72.67"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"74.07","1":"74.07"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"70.39","1":"70.39"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"66.88","1":"66.88"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"63.54","1":"63.54"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"60.37","1":"60.37"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"59.98","1":"59.98"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"61.53","1":"61.53"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"59.10","1":"59.10"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"61.75","1":"61.75"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"62.63","1":"62.63"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"65.76","1":"65.76"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"63.24","1":"63.24"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"61.25","1":"61.25"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"60.50","1":"60.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"61.55","1":"61.55"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"62.50","1":"62.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"65.62","1":"65.62"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"68.16","1":"68.16"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"69.15","1":"69.15"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"71.12","1":"71.12"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"70.53","1":"70.53"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"74.05","1":"74.05"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"73.59","1":"73.59"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"71.25","1":"71.25"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"70.88","1":"70.88"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"74.36","1":"74.36"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"73.85","1":"73.85"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"77.47","1":"77.47"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"81.34","1":"81.34"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"85.40","1":"85.40"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"89.67","1":"89.67"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"94.15","1":"94.15"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"94.99","1":"94.99"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"94.36","1":"94.36"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"95.96","1":"95.96"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"96.47","1":"96.47"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"98.80","1":"98.80"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"103.74","1":"103.74"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"104.33","1":"104.33"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"104.47","1":"104.47"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"109.69","1":"109.69"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"115.17","1":"115.17"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"120.92","1":"120.92"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"122.31","1":"122.31"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"128.42","1":"128.42"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"134.84","1":"134.84"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"141.58","1":"141.58"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"134.51","1":"134.51"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"127.79","1":"127.79"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"121.41","1":"121.41"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"115.34","1":"115.34"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"110.27","1":"110.27"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"115.78","1":"115.78"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"116.94","1":"116.94"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"115.75","1":"115.75"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"116.90","1":"116.90"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"115.32","1":"115.32"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"111.96","1":"111.96"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"106.37","1":"106.37"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"105.29","1":"105.29"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"106.99","1":"106.99"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"108.73","1":"108.73"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"111.99","1":"111.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"117.58","1":"117.58"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"121.93","1":"121.93"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"115.87","1":"115.87"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"114.82","1":"114.82"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"120.56","1":"120.56"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"126.16","1":"126.16"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"130.88","1":"130.88"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"128.28","1":"128.28"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"125.00","1":"125.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"122.59","1":"122.59"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"119.39","1":"119.39"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"125.35","1":"125.35"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"123.60","1":"123.60"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"124.76","1":"124.76"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"125.99","1":"125.99"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"123.13","1":"123.13"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"121.19","1":"121.19"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"123.81","1":"123.81"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"121.97","1":"121.97"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"115.97","1":"115.97"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"110.18","1":"110.18"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"109.13","1":"109.13"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"109.06","1":"109.06"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"114.51","1":"114.51"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"111.01","1":"111.01"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"110.04","1":"110.04"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"107.72","1":"107.72"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"108.04","1":"108.04"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"110.49","1":"110.49"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"108.03","1":"108.03"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"108.59","1":"108.59"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"108.44","1":"108.44"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"108.40","1":"108.40"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"108.69","1":"108.69"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"112.12","1":"112.12"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"117.34","1":"117.34"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"123.20","1":"123.20"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"129.36","1":"129.36"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"130.79","1":"130.79"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"126.72","1":"126.72"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"124.55","1":"124.55"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"126.37","1":"126.37"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"127.82","1":"127.82"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"131.12","1":"131.12"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"137.67","1":"137.67"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"144.55","1":"144.55"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"151.77","1":"151.77"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"154.15","1":"154.15"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"161.85","1":"161.85"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"169.94","1":"169.94"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"178.43","1":"178.43"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"169.51","1":"169.51"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"161.04","1":"161.04"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"160.09","1":"160.09"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"160.14","1":"160.14"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"162.64","1":"162.64"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"154.51","1":"154.51"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"147.29","1":"147.29"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"145.63","1":"145.63"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"143.25","1":"143.25"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"136.09","1":"136.09"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"142.89","1":"142.89"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"144.13","1":"144.13"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"137.87","1":"137.87"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"135.71","1":"135.71"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"131.99","1":"131.99"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"138.50","1":"138.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"137.20","1":"137.20"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"137.95","1":"137.95"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"144.84","1":"144.84"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"147.72","1":"147.72"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"147.96","1":"147.96"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"144.76","1":"144.76"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"149.80","1":"149.80"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"153.24","1":"153.24"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"149.47","1":"149.47"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"153.44","1":"153.44"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"157.94","1":"157.94"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"165.83","1":"165.83"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"168.51","1":"168.51"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"168.11","1":"168.11"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"169.64","1":"169.64"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"178.12","1":"178.12"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"183.41","1":"183.41"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"175.60","1":"175.60"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"170.43","1":"170.43"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"168.72","1":"168.72"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"177.15","1":"177.15"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"175.24","1":"175.24"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"171.29","1":"171.29"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"179.85","1":"179.85"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"184.68","1":"184.68"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"193.91","1":"193.91"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"203.60","1":"203.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"202.87","1":"202.87"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"197.01","1":"197.01"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"191.15","1":"191.15"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"194.85","1":"194.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"203.28","1":"203.28"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"200.59","1":"200.59"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"199.80","1":"199.80"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"190.87","1":"190.87"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"199.68","1":"199.68"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"180.21","1":"180.21"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"184.74","1":"184.74"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"184.73","1":"184.73"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"186.22","1":"186.22"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"187.40","1":"187.40"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"190.54","1":"190.54"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"187.56","1":"187.56"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"186.22","1":"186.22"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"176.96","1":"176.96"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"176.56","1":"176.56"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"182.84","1":"182.84"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"183.50","1":"183.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"188.21","1":"188.21"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"181.23","1":"181.23"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"183.04","1":"183.04"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"188.28","1":"188.28"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"197.69","1":"197.69"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"207.19","1":"207.19"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"205.06","1":"205.06"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"198.46","1":"198.46"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"200.86","1":"200.86"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"201.50","1":"201.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"198.54","1":"198.54"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"199.91","1":"199.91"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"207.63","1":"207.63"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"217.76","1":"217.76"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"213.93","1":"213.93"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"207.16","1":"207.16"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"205.42","1":"205.42"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"199.01","1":"199.01"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"200.76","1":"200.76"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"201.80","1":"201.80"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"204.42","1":"204.42"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"203.86","1":"203.86"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"202.70","1":"202.70"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"206.46","1":"206.46"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"201.54","1":"201.54"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"202.35","1":"202.35"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"200.41","1":"200.41"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"201.80","1":"201.80"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"202.24","1":"202.24"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"200.56","1":"200.56"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"200.22","1":"200.22"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"200.28","1":"200.28"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"200.11","1":"200.11"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"197.98","1":"197.98"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"196.52","1":"196.52"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"197.00","1":"197.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"201.43","1":"201.43"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"201.65","1":"201.65"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"203.63","1":"203.63"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"203.06","1":"203.06"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"205.51","1":"205.51"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"206.52","1":"206.52"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"205.75","1":"205.75"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"206.37","1":"206.37"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"207.21","1":"207.21"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"205.70","1":"205.70"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"206.52","1":"206.52"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"202.81","1":"202.81"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"201.21","1":"201.21"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"202.88","1":"202.88"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"203.94","1":"203.94"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"203.69","1":"203.69"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"201.98","1":"201.98"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"198.24","1":"198.24"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"199.77","1":"199.77"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"201.14","1":"201.14"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"201.17","1":"201.17"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"209.73","1":"209.73"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"209.34","1":"209.34"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"211.26","1":"211.26"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"214.62","1":"214.62"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"215.39","1":"215.39"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"215.28","1":"215.28"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"215.32","1":"215.32"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"222.18","1":"222.18"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"219.52","1":"219.52"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"220.01","1":"220.01"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"215.38","1":"215.38"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"218.40","1":"218.40"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"222.11","1":"222.11"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"213.37","1":"213.37"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"214.15","1":"214.15"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"209.38","1":"209.38"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"208.40","1":"208.40"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"205.25","1":"205.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"205.70","1":"205.70"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"201.96","1":"201.96"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"203.13","1":"203.13"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"207.24","1":"207.24"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"205.17","1":"205.17"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"210.63","1":"210.63"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"209.24","1":"209.24"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"209.94","1":"209.94"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"209.67","1":"209.67"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"211.36","1":"211.36"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"205.16","1":"205.16"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"205.05","1":"205.05"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"206.16","1":"206.16"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"211.45","1":"211.45"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"214.02","1":"214.02"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"213.02","1":"213.02"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"213.96","1":"213.96"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"214.06","1":"214.06"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"213.68","1":"213.68"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"212.87","1":"212.87"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"208.15","1":"208.15"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"206.52","1":"206.52"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"210.65","1":"210.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"213.90","1":"213.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"213.79","1":"213.79"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"214.70","1":"214.70"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"214.50","1":"214.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"214.05","1":"214.05"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"220.08","1":"220.08"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"216.81","1":"216.81"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"222.00","1":"222.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"233.06","1":"233.06"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"237.69","1":"237.69"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"239.04","1":"239.04"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"232.05","1":"232.05"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"230.56","1":"230.56"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"231.61","1":"231.61"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"233.95","1":"233.95"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"231.28","1":"231.28"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"232.67","1":"232.67"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"231.83","1":"231.83"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"235.19","1":"235.19"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"238.18","1":"238.18"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"239.83","1":"239.83"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"240.31","1":"240.31"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"244.49","1":"244.49"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"245.62","1":"245.62"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"240.30","1":"240.30"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"240.10","1":"240.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"242.08","1":"242.08"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"250.88","1":"250.88"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"247.64","1":"247.64"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"247.27","1":"247.27"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"243.35","1":"243.35"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"248.90","1":"248.90"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"256.19","1":"256.19"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"268.83","1":"268.83"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"264.64","1":"264.64"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"252.15","1":"252.15"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"245.48","1":"245.48"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"251.59","1":"251.59"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"257.04","1":"257.04"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"264.27","1":"264.27"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"256.15","1":"256.15"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"248.56","1":"248.56"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"259.98","1":"259.98"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"267.99","1":"267.99"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"260.74","1":"260.74"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"270.31","1":"270.31"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"266.91","1":"266.91"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"261.77","1":"261.77"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"256.28","1":"256.28"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"257.57","1":"257.57"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"252.65","1":"252.65"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"249.01","1":"249.01"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"252.98","1":"252.98"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"255.40","1":"255.40"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"256.06","1":"256.06"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"259.81","1":"259.81"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"257.56","1":"257.56"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"254.41","1":"254.41"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"253.06","1":"253.06"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"252.83","1":"252.83"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"249.76","1":"249.76"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"251.51","1":"251.51"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"262.38","1":"262.38"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"260.32","1":"260.32"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"261.00","1":"261.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"260.13","1":"260.13"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"262.00","1":"262.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"263.50","1":"263.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"261.46","1":"261.46"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"262.83","1":"262.83"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"262.50","1":"262.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"264.45","1":"264.45"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"261.75","1":"261.75"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"259.90","1":"259.90"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"258.45","1":"258.45"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"258.14","1":"258.14"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"258.80","1":"258.80"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"256.59","1":"256.59"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"255.43","1":"255.43"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"252.08","1":"252.08"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"249.99","1":"249.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"246.88","1":"246.88"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"248.00","1":"248.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"260.10","1":"260.10"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"273.10","1":"273.10"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"285.77","1":"285.77"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"278.94","1":"278.94"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"272.79","1":"272.79"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"271.77","1":"271.77"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"263.08","1":"263.08"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"250.33","1":"250.33"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"249.76","1":"249.76"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"249.98","1":"249.98"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"248.03","1":"248.03"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"250.39","1":"250.39"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"241.80","1":"241.80"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"246.87","1":"246.87"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"252.08","1":"252.08"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"254.45","1":"254.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"253.11","1":"253.11"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"250.94","1":"250.94"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"245.17","1":"245.17"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"234.95","1":"234.95"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"232.19","1":"232.19"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"223.46","1":"223.46"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"215.29","1":"215.29"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"224.99","1":"224.99"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"221.94","1":"221.94"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"223.03","1":"223.03"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"219.95","1":"219.95"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"219.21","1":"219.21"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"221.71","1":"221.71"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"221.30","1":"221.30"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"224.14","1":"224.14"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"227.13","1":"227.13"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"225.50","1":"225.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"228.89","1":"228.89"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"228.97","1":"228.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"229.88","1":"229.88"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"231.83","1":"231.83"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"232.48","1":"232.48"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"216.63","1":"216.63"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"217.90","1":"217.90"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"216.50","1":"216.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"218.23","1":"218.23"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"217.09","1":"217.09"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"216.59","1":"216.59"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"216.49","1":"216.49"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"219.93","1":"219.93"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"218.98","1":"218.98"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"220.44","1":"220.44"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"226.96","1":"226.96"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"224.68","1":"224.68"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"223.03","1":"223.03"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"221.84","1":"221.84"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"228.68","1":"228.68"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"230.81","1":"230.81"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"229.25","1":"229.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"230.19","1":"230.19"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"228.40","1":"228.40"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"229.57","1":"229.57"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"229.81","1":"229.81"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"233.78","1":"233.78"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"234.30","1":"234.30"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"232.60","1":"232.60"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"231.53","1":"231.53"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"232.59","1":"232.59"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"232.00","1":"232.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"231.19","1":"231.19"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"235.32","1":"235.32"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"233.06","1":"233.06"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"234.58","1":"234.58"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"235.29","1":"235.29"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"234.10","1":"234.10"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"243.73","1":"243.73"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"254.17","1":"254.17"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"260.34","1":"260.34"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"261.98","1":"261.98"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"270.62","1":"270.62"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"272.52","1":"272.52"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"269.94","1":"269.94"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"270.09","1":"270.09"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"269.90","1":"269.90"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"265.50","1":"265.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"260.06","1":"260.06"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"262.09","1":"262.09"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"258.88","1":"258.88"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"260.15","1":"260.15"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"262.42","1":"262.42"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"254.24","1":"254.24"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"258.56","1":"258.56"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"261.46","1":"261.46"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"254.43","1":"254.43"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"252.83","1":"252.83"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"250.83","1":"250.83"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"249.88","1":"249.88"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"254.01","1":"254.01"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"254.99","1":"254.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"254.97","1":"254.97"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"252.83","1":"252.83"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"254.57","1":"254.57"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"252.67","1":"252.67"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"255.10","1":"255.10"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"254.00","1":"254.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"258.60","1":"258.60"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"252.30","1":"252.30"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"252.47","1":"252.47"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"252.61","1":"252.61"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"253.50","1":"253.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"256.98","1":"256.98"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"257.21","1":"257.21"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"259.30","1":"259.30"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"260.47","1":"260.47"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"261.48","1":"261.48"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"274.55","1":"274.55"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"282.71","1":"282.71"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"294.99","1":"294.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"298.97","1":"298.97"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"298.20","1":"298.20"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"301.90","1":"301.90"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"293.30","1":"293.30"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"294.36","1":"294.36"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"294.93","1":"294.93"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"295.00","1":"295.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"294.99","1":"294.99"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"294.97","1":"294.97"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"293.50","1":"293.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"292.44","1":"292.44"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"290.00","1":"290.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"291.95","1":"291.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"290.00","1":"290.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"290.00","1":"290.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"292.00","1":"292.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"289.88","1":"289.88"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"290.61","1":"290.61"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"290.00","1":"290.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"289.00","1":"289.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"289.00","1":"289.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"284.82","1":"284.82"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"281.18","1":"281.18"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"276.40","1":"276.40"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"263.53","1":"263.53"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"251.26","1":"251.26"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"249.67","1":"249.67"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"246.50","1":"246.50"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"240.29","1":"240.29"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"230.45","1":"230.45"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"233.95","1":"233.95"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"225.67","1":"225.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"226.03","1":"226.03"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"227.36","1":"227.36"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"226.51","1":"226.51"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"227.00","1":"227.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"227.54","1":"227.54"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"229.67","1":"229.67"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"227.01","1":"227.01"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"226.02","1":"226.02"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"220.00","1":"220.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"216.45","1":"216.45"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"212.08","1":"212.08"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"210.00","1":"210.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"207.26","1":"207.26"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"210.00","1":"210.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"210.00","1":"210.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"211.27","1":"211.27"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"211.00","1":"211.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"212.14","1":"212.14"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"210.35","1":"210.35"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"210.30","1":"210.30"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"212.14","1":"212.14"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"222.74","1":"222.74"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"231.84","1":"231.84"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"226.69","1":"226.69"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"225.96","1":"225.96"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"222.84","1":"222.84"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"222.85","1":"222.85"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"221.50","1":"221.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"222.56","1":"222.56"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"223.00","1":"223.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"224.90","1":"224.90"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"220.36","1":"220.36"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"221.00","1":"221.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"221.00","1":"221.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"220.00","1":"220.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"220.04","1":"220.04"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"223.56","1":"223.56"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"221.80","1":"221.80"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"221.14","1":"221.14"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"220.57","1":"220.57"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"220.00","1":"220.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"219.50","1":"219.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"219.53","1":"219.53"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"219.00","1":"219.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"219.00","1":"219.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"219.00","1":"219.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"220.00","1":"220.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"219.09","1":"219.09"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"219.82","1":"219.82"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"217.03","1":"217.03"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"219.00","1":"219.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"221.51","1":"221.51"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"219.95","1":"219.95"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"220.03","1":"220.03"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"221.06","1":"221.06"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"220.18","1":"220.18"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"220.90","1":"220.90"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"221.46","1":"221.46"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"222.89","1":"222.89"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"223.31","1":"223.31"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"222.00","1":"222.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"221.05","1":"221.05"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"221.51","1":"221.51"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"222.63","1":"222.63"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"221.20","1":"221.20"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"221.86","1":"221.86"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"221.00","1":"221.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"222.89","1":"222.89"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"222.98","1":"222.98"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"223.00","1":"223.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"223.25","1":"223.25"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"223.59","1":"223.59"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"225.28","1":"225.28"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"225.60","1":"225.60"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"228.00","1":"228.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"225.51","1":"225.51"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"223.90","1":"223.90"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"222.43","1":"222.43"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"224.00","1":"224.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"225.00","1":"225.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"224.99","1":"224.99"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"221.00","1":"221.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"221.00","1":"221.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"220.00","1":"220.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"220.00","1":"220.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"220.00","1":"220.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"221.36","1":"221.36"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"220.31","1":"220.31"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"220.01","1":"220.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"220.01","1":"220.01"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"218.52","1":"218.52"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"208.03","1":"208.03"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"206.72","1":"206.72"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"206.28","1":"206.28"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"204.74","1":"204.74"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"206.39","1":"206.39"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"209.00","1":"209.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"208.02","1":"208.02"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"209.97","1":"209.97"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"206.00","1":"206.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"206.00","1":"206.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"209.86","1":"209.86"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"209.86","1":"209.86"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"208.50","1":"208.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"204.99","1":"204.99"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"204.99","1":"204.99"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"204.38","1":"204.38"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"204.49","1":"204.49"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"201.00","1":"201.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"202.92","1":"202.92"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"200.85","1":"200.85"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"198.40","1":"198.40"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"204.99","1":"204.99"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"210.00","1":"210.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"209.37","1":"209.37"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"211.29","1":"211.29"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"212.50","1":"212.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"210.39","1":"210.39"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"207.96","1":"207.96"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"208.97","1":"208.97"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"209.95","1":"209.95"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"219.29","1":"219.29"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"216.36","1":"216.36"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"217.99","1":"217.99"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"220.00","1":"220.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"216.01","1":"216.01"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"216.01","1":"216.01"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"212.50","1":"212.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"213.09","1":"213.09"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"214.25","1":"214.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"212.39","1":"212.39"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"215.00","1":"215.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"215.00","1":"215.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"216.01","1":"216.01"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"215.00","1":"215.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"214.98","1":"214.98"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"216.15","1":"216.15"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"225.90","1":"225.90"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"215.90","1":"215.90"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"211.36","1":"211.36"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"201.00","1":"201.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"193.41","1":"193.41"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"191.99","1":"191.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"194.18","1":"194.18"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"193.01","1":"193.01"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"191.10","1":"191.10"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"193.50","1":"193.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"193.95","1":"193.95"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"194.00","1":"194.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"194.27","1":"194.27"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"195.51","1":"195.51"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"195.58","1":"195.58"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"195.03","1":"195.03"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"196.17","1":"196.17"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"197.00","1":"197.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"195.00","1":"195.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"195.02","1":"195.02"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"193.00","1":"193.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"196.00","1":"196.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"194.25","1":"194.25"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"195.11","1":"195.11"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"199.60","1":"199.60"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"200.31","1":"200.31"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"203.81","1":"203.81"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"202.66","1":"202.66"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"202.00","1":"202.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"201.00","1":"201.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"201.00","1":"201.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"201.00","1":"201.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"201.00","1":"201.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"201.09","1":"201.09"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"202.57","1":"202.57"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"203.98","1":"203.98"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"205.50","1":"205.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"204.00","1":"204.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"209.59","1":"209.59"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"209.59","1":"209.59"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"205.00","1":"205.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"205.00","1":"205.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"205.00","1":"205.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"201.00","1":"201.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"202.06","1":"202.06"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"200.86","1":"200.86"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"195.66","1":"195.66"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"197.96","1":"197.96"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"201.48","1":"201.48"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"201.48","1":"201.48"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"201.48","1":"201.48"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"201.48","1":"201.48"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"200.47","1":"200.47"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"198.00","1":"198.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"204.04","1":"204.04"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"207.56","1":"207.56"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"204.00","1":"204.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"203.02","1":"203.02"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"201.91","1":"201.91"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"204.11","1":"204.11"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"204.80","1":"204.80"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"205.03","1":"205.03"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"203.00","1":"203.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"209.00","1":"209.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"209.96","1":"209.96"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"210.00","1":"210.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"210.00","1":"210.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"211.49","1":"211.49"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"211.28","1":"211.28"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"212.63","1":"212.63"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"212.63","1":"212.63"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"212.63","1":"212.63"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"207.51","1":"207.51"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"211.63","1":"211.63"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"210.03","1":"210.03"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"213.22","1":"213.22"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"215.09","1":"215.09"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"216.00","1":"216.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"219.17","1":"219.17"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"224.62","1":"224.62"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"223.01","1":"223.01"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"221.06","1":"221.06"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"220.50","1":"220.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"224.49","1":"224.49"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"219.99","1":"219.99"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"219.01","1":"219.01"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"219.01","1":"219.01"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"221.00","1":"221.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"223.19","1":"223.19"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"223.00","1":"223.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"223.05","1":"223.05"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"224.00","1":"224.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"225.03","1":"225.03"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"226.62","1":"226.62"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"235.95","1":"235.95"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"235.20","1":"235.20"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"239.28","1":"239.28"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"240.17","1":"240.17"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"240.97","1":"240.97"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"240.00","1":"240.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"240.00","1":"240.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"241.00","1":"241.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"240.25","1":"240.25"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"240.02","1":"240.02"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"240.01","1":"240.01"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"240.01","1":"240.01"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"240.03","1":"240.03"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"240.00","1":"240.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"240.00","1":"240.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"237.02","1":"237.02"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"240.00","1":"240.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"240.00","1":"240.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"240.00","1":"240.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"240.03","1":"240.03"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"242.00","1":"242.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"232.00","1":"232.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"233.00","1":"233.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"232.00","1":"232.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"232.10","1":"232.10"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"232.10","1":"232.10"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"233.00","1":"233.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"234.99","1":"234.99"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"236.48","1":"236.48"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"238.00","1":"238.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"238.00","1":"238.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"238.00","1":"238.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"238.00","1":"238.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"239.01","1":"239.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"240.00","1":"240.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"252.00","1":"252.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"254.17","1":"254.17"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"255.31","1":"255.31"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"263.18","1":"263.18"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"260.00","1":"260.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"260.00","1":"260.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"260.00","1":"260.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"270.65","1":"270.65"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"280.17","1":"280.17"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"284.67","1":"284.67"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"282.26","1":"282.26"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"285.28","1":"285.28"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"279.00","1":"279.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"279.00","1":"279.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"290.18","1":"290.18"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"301.69","1":"301.69"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"302.25","1":"302.25"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"305.00","1":"305.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"296.51","1":"296.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"295.06","1":"295.06"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"299.99","1":"299.99"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"299.99","1":"299.99"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"295.00","1":"295.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"295.00","1":"295.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"296.07","1":"296.07"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"294.45","1":"294.45"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"292.02","1":"292.02"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"290.82","1":"290.82"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"289.75","1":"289.75"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"292.34","1":"292.34"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"289.97","1":"289.97"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"290.00","1":"290.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"290.00","1":"290.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"291.00","1":"291.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"282.34","1":"282.34"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"286.54","1":"286.54"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"284.87","1":"284.87"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"280.01","1":"280.01"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"279.70","1":"279.70"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"283.32","1":"283.32"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"277.67","1":"277.67"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"269.77","1":"269.77"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"268.83","1":"268.83"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"267.75","1":"267.75"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"270.46","1":"270.46"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"265.70","1":"265.70"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"269.65","1":"269.65"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"270.00","1":"270.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"265.09","1":"265.09"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"260.79","1":"260.79"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"262.68","1":"262.68"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"249.56","1":"249.56"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"251.12","1":"251.12"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"250.00","1":"250.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"250.90","1":"250.90"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"245.28","1":"245.28"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"241.69","1":"241.69"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"245.08","1":"245.08"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"250.00","1":"250.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"254.86","1":"254.86"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"267.56","1":"267.56"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"272.06","1":"272.06"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"270.48","1":"270.48"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"271.22","1":"271.22"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"267.99","1":"267.99"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"269.00","1":"269.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"268.75","1":"268.75"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"266.80","1":"266.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"266.52","1":"266.52"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"268.01","1":"268.01"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"269.12","1":"269.12"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"267.36","1":"267.36"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"264.12","1":"264.12"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"266.66","1":"266.66"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"264.25","1":"264.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"262.01","1":"262.01"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"260.49","1":"260.49"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"260.00","1":"260.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"257.12","1":"257.12"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"260.02","1":"260.02"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"263.05","1":"263.05"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"260.55","1":"260.55"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"261.80","1":"261.80"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"262.15","1":"262.15"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"265.00","1":"265.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"269.74","1":"269.74"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"267.01","1":"267.01"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"260.75","1":"260.75"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"264.50","1":"264.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"262.80","1":"262.80"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"265.92","1":"265.92"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"267.84","1":"267.84"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"270.24","1":"270.24"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"271.14","1":"271.14"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"279.61","1":"279.61"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"281.60","1":"281.60"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"274.50","1":"274.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"288.22","1":"288.22"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"299.28","1":"299.28"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"295.74","1":"295.74"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"297.22","1":"297.22"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"298.97","1":"298.97"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"299.59","1":"299.59"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"300.00","1":"300.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"302.69","1":"302.69"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"305.04","1":"305.04"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"305.01","1":"305.01"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"302.01","1":"302.01"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"298.00","1":"298.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"291.39","1":"291.39"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"264.40","1":"264.40"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"251.18","1":"251.18"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"260.42","1":"260.42"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"255.68","1":"255.68"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"256.30","1":"256.30"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"255.00","1":"255.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"256.00","1":"256.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"258.68","1":"258.68"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"255.25","1":"255.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"256.80","1":"256.80"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"256.08","1":"256.08"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"255.00","1":"255.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"252.00","1":"252.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"252.00","1":"252.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"248.28","1":"248.28"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"239.02","1":"239.02"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"244.10","1":"244.10"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"245.00","1":"245.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"247.13","1":"247.13"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"245.00","1":"245.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"245.00","1":"245.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"245.15","1":"245.15"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"240.80","1":"240.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"240.00","1":"240.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"239.50","1":"239.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"240.00","1":"240.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"241.00","1":"241.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"241.00","1":"241.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"243.39","1":"243.39"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"242.64","1":"242.64"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"243.03","1":"243.03"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"242.65","1":"242.65"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"244.90","1":"244.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"246.33","1":"246.33"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"243.30","1":"243.30"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"244.00","1":"244.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"246.00","1":"246.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"245.60","1":"245.60"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"244.60","1":"244.60"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"246.20","1":"246.20"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"249.00","1":"249.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"258.50","1":"258.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"271.42","1":"271.42"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"261.31","1":"261.31"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"259.42","1":"259.42"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"261.68","1":"261.68"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"263.00","1":"263.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"264.00","1":"264.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"265.00","1":"265.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"265.74","1":"265.74"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"263.60","1":"263.60"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"264.38","1":"264.38"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"263.00","1":"263.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"265.00","1":"265.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"263.50","1":"263.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"265.94","1":"265.94"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"271.04","1":"271.04"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"272.00","1":"272.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"272.00","1":"272.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"275.00","1":"275.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"276.00","1":"276.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"277.00","1":"277.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"277.56","1":"277.56"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"278.25","1":"278.25"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"277.00","1":"277.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"270.00","1":"270.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"264.00","1":"264.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"262.00","1":"262.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"264.05","1":"264.05"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"265.00","1":"265.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"262.16","1":"262.16"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"269.14","1":"269.14"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"266.01","1":"266.01"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"266.00","1":"266.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"266.00","1":"266.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"266.00","1":"266.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"265.50","1":"265.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"265.00","1":"265.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"266.00","1":"266.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"271.50","1":"271.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"270.00","1":"270.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"271.87","1":"271.87"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"273.00","1":"273.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"279.00","1":"279.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"282.00","1":"282.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"280.00","1":"280.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"284.25","1":"284.25"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"284.50","1":"284.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"285.00","1":"285.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"285.15","1":"285.15"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"286.50","1":"286.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"291.23","1":"291.23"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"302.38","1":"302.38"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"306.17","1":"306.17"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"314.08","1":"314.08"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"312.13","1":"312.13"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"311.00","1":"311.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"304.45","1":"304.45"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"296.00","1":"296.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"300.00","1":"300.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"301.00","1":"301.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"297.95","1":"297.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"298.00","1":"298.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"295.00","1":"295.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"307.32","1":"307.32"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"316.45","1":"316.45"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"328.24","1":"328.24"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"339.71","1":"339.71"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"327.84","1":"327.84"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"322.00","1":"322.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"324.00","1":"324.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"325.00","1":"325.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"312.11","1":"312.11"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"305.83","1":"305.83"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"295.84","1":"295.84"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"306.90","1":"306.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"292.20","1":"292.20"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"292.00","1":"292.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"282.00","1":"282.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"295.00","1":"295.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"299.99","1":"299.99"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"312.68","1":"312.68"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"315.00","1":"315.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"303.43","1":"303.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"304.00","1":"304.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"309.00","1":"309.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"300.25","1":"300.25"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"301.95","1":"301.95"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"304.69","1":"304.69"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"301.42","1":"301.42"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"290.09","1":"290.09"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"298.00","1":"298.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"306.75","1":"306.75"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"304.00","1":"304.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"310.99","1":"310.99"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"312.00","1":"312.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"310.99","1":"310.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"308.50","1":"308.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"301.87","1":"301.87"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"308.61","1":"308.61"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"310.00","1":"310.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"310.00","1":"310.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"307.70","1":"307.70"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"310.94","1":"310.94"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"307.00","1":"307.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"312.90","1":"312.90"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"316.06","1":"316.06"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"330.00","1":"330.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"325.00","1":"325.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"318.10","1":"318.10"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"319.47","1":"319.47"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"325.00","1":"325.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"332.00","1":"332.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"321.00","1":"321.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"321.00","1":"321.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"315.00","1":"315.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"315.00","1":"315.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"330.75","1":"330.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"347.28","1":"347.28"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"350.25","1":"350.25"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"347.00","1":"347.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"339.50","1":"339.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"335.50","1":"335.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"329.01","1":"329.01"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"333.13","1":"333.13"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"335.00","1":"335.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"345.00","1":"345.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"339.99","1":"339.99"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"329.62","1":"329.62"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"315.85","1":"315.85"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"306.66","1":"306.66"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"307.00","1":"307.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"308.00","1":"308.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"308.00","1":"308.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"307.67","1":"307.67"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"308.20","1":"308.20"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"310.00","1":"310.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"312.00","1":"312.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"311.00","1":"311.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"310.40","1":"310.40"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"304.00","1":"304.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"310.00","1":"310.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"309.00","1":"309.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"303.88","1":"303.88"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"310.67","1":"310.67"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"307.00","1":"307.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"308.00","1":"308.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"312.00","1":"312.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"312.00","1":"312.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"314.92","1":"314.92"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"317.00","1":"317.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"315.04","1":"315.04"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"315.05","1":"315.05"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"315.56","1":"315.56"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"318.09","1":"318.09"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"323.95","1":"323.95"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"325.00","1":"325.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"325.64","1":"325.64"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"335.91","1":"335.91"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"352.70","1":"352.70"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"350.00","1":"350.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"344.50","1":"344.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"357.21","1":"357.21"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"345.50","1":"345.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"354.00","1":"354.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"359.00","1":"359.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"350.97","1":"350.97"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"354.00","1":"354.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"347.00","1":"347.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"344.00","1":"344.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"345.00","1":"345.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"350.00","1":"350.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"344.00","1":"344.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"330.00","1":"330.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"325.00","1":"325.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"333.56","1":"333.56"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"331.58","1":"331.58"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"332.53","1":"332.53"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"328.00","1":"328.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"325.00","1":"325.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"334.00","1":"334.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"335.00","1":"335.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"338.03","1":"338.03"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"332.04","1":"332.04"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"338.99","1":"338.99"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"338.88","1":"338.88"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"337.00","1":"337.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"332.13","1":"332.13"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"339.99","1":"339.99"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"332.00","1":"332.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"334.00","1":"334.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"330.35","1":"330.35"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"329.00","1":"329.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"328.40","1":"328.40"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"326.71","1":"326.71"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"326.91","1":"326.91"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"331.32","1":"331.32"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"325.50","1":"325.50"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"327.00","1":"327.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"325.32","1":"325.32"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"323.00","1":"323.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"321.18","1":"321.18"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"305.13","1":"305.13"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"318.00","1":"318.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"319.95","1":"319.95"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"318.28","1":"318.28"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"312.50","1":"312.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"319.95","1":"319.95"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"320.00","1":"320.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"327.00","1":"327.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"323.49","1":"323.49"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"339.58","1":"339.58"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"331.24","1":"331.24"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"334.50","1":"334.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"325.01","1":"325.01"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"321.85","1":"321.85"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"324.69","1":"324.69"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"324.00","1":"324.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"320.00","1":"320.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"330.47","1":"330.47"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"335.00","1":"335.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"330.01","1":"330.01"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"345.01","1":"345.01"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"337.77","1":"337.77"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"343.50","1":"343.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"340.00","1":"340.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"339.50","1":"339.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"339.47","1":"339.47"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"340.46","1":"340.46"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"343.27","1":"343.27"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"342.80","1":"342.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"340.50","1":"340.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"339.00","1":"339.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"343.98","1":"343.98"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"329.95","1":"329.95"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"331.00","1":"331.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"338.00","1":"338.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"336.00","1":"336.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"330.46","1":"330.46"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"330.00","1":"330.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"334.12","1":"334.12"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"327.01","1":"327.01"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"333.00","1":"333.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"330.00","1":"330.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"336.96","1":"336.96"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"344.47","1":"344.47"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"353.52","1":"353.52"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"352.55","1":"352.55"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"350.50","1":"350.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"350.72","1":"350.72"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"368.25","1":"368.25"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"374.96","1":"374.96"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"377.86","1":"377.86"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"380.87","1":"380.87"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"398.10","1":"398.10"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"403.28","1":"403.28"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"394.94","1":"394.94"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"394.07","1":"394.07"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"386.46","1":"386.46"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"385.20","1":"385.20"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"384.00","1":"384.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"381.38","1":"381.38"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"380.00","1":"380.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"373.00","1":"373.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"381.00","1":"381.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"383.20","1":"383.20"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"379.00","1":"379.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"379.58","1":"379.58"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"377.20","1":"377.20"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"370.45","1":"370.45"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"371.00","1":"371.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"379.83","1":"379.83"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"383.00","1":"383.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"380.00","1":"380.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"377.97","1":"377.97"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"370.00","1":"370.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"375.00","1":"375.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"373.00","1":"373.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"374.75","1":"374.75"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"368.00","1":"368.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"357.97","1":"357.97"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"351.99","1":"351.99"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"357.00","1":"357.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"365.00","1":"365.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"366.00","1":"366.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"377.85","1":"377.85"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"378.50","1":"378.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"380.05","1":"380.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"398.76","1":"398.76"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"393.71","1":"393.71"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"394.77","1":"394.77"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"402.85","1":"402.85"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"395.10","1":"395.10"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"395.62","1":"395.62"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"398.00","1":"398.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"390.00","1":"390.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"395.34","1":"395.34"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"385.00","1":"385.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"390.00","1":"390.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"390.00","1":"390.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"403.40","1":"403.40"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"396.89","1":"396.89"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"398.96","1":"398.96"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"396.00","1":"396.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"406.21","1":"406.21"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"426.52","1":"426.52"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"447.84","1":"447.84"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"444.31","1":"444.31"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"446.81","1":"446.81"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"459.91","1":"459.91"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"477.75","1":"477.75"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"472.83","1":"472.83"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"478.99","1":"478.99"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"474.00","1":"474.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"479.97","1":"479.97"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"478.00","1":"478.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"490.93","1":"490.93"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"498.07","1":"498.07"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"498.99","1":"498.99"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"499.50","1":"499.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"495.00","1":"495.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"490.01","1":"490.01"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"477.80","1":"477.80"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"475.00","1":"475.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"476.00","1":"476.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"453.46","1":"453.46"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"435.34","1":"435.34"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"438.63","1":"438.63"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"428.36","1":"428.36"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"430.00","1":"430.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"421.95","1":"421.95"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"413.50","1":"413.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"410.87","1":"410.87"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"413.98","1":"413.98"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"430.96","1":"430.96"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"423.00","1":"423.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"424.50","1":"424.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"445.72","1":"445.72"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"464.36","1":"464.36"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"470.65","1":"470.65"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"470.23","1":"470.23"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"463.80","1":"463.80"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"471.43","1":"471.43"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"478.50","1":"478.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"477.00","1":"477.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"479.85","1":"479.85"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"501.82","1":"501.82"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"483.44","1":"483.44"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"478.03","1":"478.03"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"482.00","1":"482.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"476.03","1":"476.03"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"465.84","1":"465.84"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"469.96","1":"469.96"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"474.94","1":"474.94"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"480.00","1":"480.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"490.18","1":"490.18"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"490.15","1":"490.15"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"493.48","1":"493.48"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"509.01","1":"509.01"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"529.68","1":"529.68"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"525.45","1":"525.45"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"524.01","1":"524.01"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"523.41","1":"523.41"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"525.32","1":"525.32"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"542.39","1":"542.39"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"538.10","1":"538.10"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"537.92","1":"537.92"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"532.59","1":"532.59"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"521.87","1":"521.87"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"547.96","1":"547.96"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"566.27","1":"566.27"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"562.80","1":"562.80"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"571.90","1":"571.90"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"568.89","1":"568.89"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"569.00","1":"569.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"561.00","1":"561.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"560.14","1":"560.14"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"563.29","1":"563.29"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"572.27","1":"572.27"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"579.81","1":"579.81"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"589.08","1":"589.08"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"589.97","1":"589.97"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"583.51","1":"583.51"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"594.01","1":"594.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"600.05","1":"600.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"580.14","1":"580.14"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"589.00","1":"589.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"595.80","1":"595.80"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"598.67","1":"598.67"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"591.00","1":"591.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"561.45","1":"561.45"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"570.00","1":"570.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"580.36","1":"580.36"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"583.66","1":"583.66"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"594.97","1":"594.97"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"593.11","1":"593.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"590.00","1":"590.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"582.50","1":"582.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"586.40","1":"586.40"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"580.00","1":"580.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"580.25","1":"580.25"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"552.59","1":"552.59"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"565.90","1":"565.90"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"581.75","1":"581.75"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"567.05","1":"567.05"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"583.27","1":"583.27"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"612.27","1":"612.27"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"596.74","1":"596.74"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"600.01","1":"600.01"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"592.47","1":"592.47"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"616.22","1":"616.22"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"613.84","1":"613.84"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"630.94","1":"630.94"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"631.35","1":"631.35"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"635.25","1":"635.25"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"631.52","1":"631.52"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"634.92","1":"634.92"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"660.38","1":"660.38"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"671.95","1":"671.95"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"673.42","1":"673.42"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"685.78","1":"685.78"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"704.05","1":"704.05"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"703.11","1":"703.11"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"707.56","1":"707.56"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"725.17","1":"725.17"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"736.17","1":"736.17"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"724.56","1":"724.56"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"731.35","1":"731.35"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"706.12","1":"706.12"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"715.31","1":"715.31"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"715.89","1":"715.89"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"709.22","1":"709.22"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"713.16","1":"713.16"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"742.70","1":"742.70"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"779.83","1":"779.83"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"782.42","1":"782.42"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"774.00","1":"774.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"762.62","1":"762.62"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"800.75","1":"800.75"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"804.63","1":"804.63"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"764.40","1":"764.40"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"760.36","1":"760.36"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"771.97","1":"771.97"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"765.43","1":"765.43"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"799.82","1":"799.82"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"816.82","1":"816.82"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"857.66","1":"857.66"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"892.41","1":"892.41"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"898.11","1":"898.11"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"934.26","1":"934.26"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"926.12","1":"926.12"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"900.57","1":"900.57"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"865.86","1":"865.86"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"860.48","1":"860.48"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"865.65","1":"865.65"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"870.53","1":"870.53"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"850.14","1":"850.14"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"843.12","1":"843.12"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"854.37","1":"854.37"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"851.07","1":"851.07"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"827.60","1":"827.60"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"840.95","1":"840.95"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"830.15","1":"830.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"861.49","1":"861.49"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"891.23","1":"891.23"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"889.93","1":"889.93"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"925.56","1":"925.56"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"926.28","1":"926.28"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"916.20","1":"916.20"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"903.05","1":"903.05"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"903.15","1":"903.15"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"888.08","1":"888.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"917.85","1":"917.85"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"911.62","1":"911.62"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"902.57","1":"902.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"899.93","1":"899.93"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"895.00","1":"895.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"884.73","1":"884.73"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"870.82","1":"870.82"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"878.65","1":"878.65"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"876.77","1":"876.77"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"870.00","1":"870.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"855.16","1":"855.16"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"865.73","1":"865.73"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"870.41","1":"870.41"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"880.32","1":"880.32"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"877.00","1":"877.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"872.02","1":"872.02"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"875.01","1":"875.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"875.01","1":"875.01"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"897.41","1":"897.41"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"897.20","1":"897.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"895.43","1":"895.43"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"891.52","1":"891.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"888.81","1":"888.81"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"890.80","1":"890.80"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"890.37","1":"890.37"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"896.40","1":"896.40"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"886.88","1":"886.88"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"931.21","1":"931.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"977.77","1":"977.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1026.65","1":"1026.65"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1075.15","1":"1075.15"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1069.54","1":"1069.54"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1034.78","1":"1034.78"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1008.68","1":"1008.68"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1003.00","1":"1003.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1029.65","1":"1029.65"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1029.77","1":"1029.77"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1018.89","1":"1018.89"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1037.87","1":"1037.87"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1046.90","1":"1046.90"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1045.10","1":"1045.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1014.27","1":"1014.27"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"1029.60","1":"1029.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1003.46","1":"1003.46"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1005.79","1":"1005.79"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1004.73","1":"1004.73"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1000.32","1":"1000.32"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"991.26","1":"991.26"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"999.32","1":"999.32"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"998.89","1":"998.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"995.56","1":"995.56"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"992.77","1":"992.77"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"1042.40","1":"1042.40"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1094.52","1":"1094.52"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1085.77","1":"1085.77"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1049.04","1":"1049.04"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"1050.94","1":"1050.94"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"1087.11","1":"1087.11"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"1089.71","1":"1089.71"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"1100.94","1":"1100.94"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"1087.89","1":"1087.89"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"1078.24","1":"1078.24"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"1062.16","1":"1062.16"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1063.36","1":"1063.36"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"1094.03","1":"1094.03"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"1092.64","1":"1092.64"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"1110.16","1":"1110.16"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1085.11","1":"1085.11"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"1062.82","1":"1062.82"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"1074.17","1":"1074.17"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"1050.27","1":"1050.27"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"1057.63","1":"1057.63"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"1045.67","1":"1045.67"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"1017.69","1":"1017.69"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"966.81","1":"966.81"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"1015.04","1":"1015.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"1014.64","1":"1014.64"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"1031.89","1":"1031.89"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"1035.51","1":"1035.51"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"1065.31","1":"1065.31"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"1040.08","1":"1040.08"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"1037.00","1":"1037.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"1046.04","1":"1046.04"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"1040.35","1":"1040.35"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"1029.75","1":"1029.75"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"1033.35","1":"1033.35"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"1040.03","1":"1040.03"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"1039.87","1":"1039.87"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"1067.90","1":"1067.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"1054.63","1":"1054.63"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"1058.52","1":"1058.52"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"1051.51","1":"1051.51"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"1099.27","1":"1099.27"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"1138.19","1":"1138.19"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"1150.17","1":"1150.17"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"1156.81","1":"1156.81"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"1214.65","1":"1214.65"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"1231.69","1":"1231.69"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"1216.17","1":"1216.17"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"1198.86","1":"1198.86"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"1192.21","1":"1192.21"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"1194.77","1":"1194.77"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"1138.17","1":"1138.17"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1161.49","1":"1161.49"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1140.00","1":"1140.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1155.22","1":"1155.22"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"1150.16","1":"1150.16"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"1127.75","1":"1127.75"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"1133.03","1":"1133.03"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"1119.92","1":"1119.92"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1130.00","1":"1130.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"1123.20","1":"1123.20"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"1149.32","1":"1149.32"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"1145.06","1":"1145.06"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"1191.27","1":"1191.27"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"1199.95","1":"1199.95"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"1245.07","1":"1245.07"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"1233.68","1":"1233.68"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"1278.08","1":"1278.08"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"1291.64","1":"1291.64"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"1280.73","1":"1280.73"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"1279.30","1":"1279.30"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1303.29","1":"1303.29"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"1292.51","1":"1292.51"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1296.58","1":"1296.58"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"1309.01","1":"1309.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1309.16","1":"1309.16"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"1308.37","1":"1308.37"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1294.19","1":"1294.19"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"1299.89","1":"1299.89"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"1293.69","1":"1293.69"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"1294.70","1":"1294.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1280.80","1":"1280.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1284.55","1":"1284.55"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"1267.74","1":"1267.74"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1248.79","1":"1248.79"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"1246.43","1":"1246.43"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"1249.00","1":"1249.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"1261.98","1":"1261.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"1261.72","1":"1261.72"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"1259.91","1":"1259.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"1254.39","1":"1254.39"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"1243.50","1":"1243.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"1228.02","1":"1228.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"1240.04","1":"1240.04"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"1242.00","1":"1242.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"1241.75","1":"1241.75"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"1245.37","1":"1245.37"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"1255.75","1":"1255.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"1263.47","1":"1263.47"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1266.31","1":"1266.31"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"1263.73","1":"1263.73"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"1252.94","1":"1252.94"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"1246.10","1":"1246.10"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"1241.00","1":"1241.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"1243.00","1":"1243.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"1235.28","1":"1235.28"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"1244.99","1":"1244.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"1250.50","1":"1250.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"1260.83","1":"1260.83"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"1274.57","1":"1274.57"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"1277.58","1":"1277.58"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"1297.74","1":"1297.74"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"1288.19","1":"1288.19"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1287.01","1":"1287.01"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1270.11","1":"1270.11"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"1269.35","1":"1269.35"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"1275.61","1":"1275.61"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1265.00","1":"1265.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1255.93","1":"1255.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"1255.06","1":"1255.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"1192.31","1":"1192.31"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"1218.75","1":"1218.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"1210.00","1":"1210.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"1210.35","1":"1210.35"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1191.70","1":"1191.70"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1188.65","1":"1188.65"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1157.70","1":"1157.70"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1159.62","1":"1159.62"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1164.26","1":"1164.26"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1169.44","1":"1169.44"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"1111.89","1":"1111.89"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"1103.78","1":"1103.78"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"1098.90","1":"1098.90"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"1080.88","1":"1080.88"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"1078.66","1":"1078.66"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1080.00","1":"1080.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1079.93","1":"1079.93"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1085.00","1":"1085.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"1089.33","1":"1089.33"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"1077.20","1":"1077.20"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1076.71","1":"1076.71"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"1024.74","1":"1024.74"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"999.52","1":"999.52"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1001.40","1":"1001.40"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"997.44","1":"997.44"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"1018.74","1":"1018.74"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1009.71","1":"1009.71"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1019.07","1":"1019.07"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1015.96","1":"1015.96"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"1017.30","1":"1017.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1046.21","1":"1046.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"1047.85","1":"1047.85"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1048.93","1":"1048.93"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"1045.00","1":"1045.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"1048.00","1":"1048.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"1042.99","1":"1042.99"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1045.48","1":"1045.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"1043.66","1":"1043.66"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"1070.95","1":"1070.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"1108.88","1":"1108.88"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"1147.43","1":"1147.43"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1150.38","1":"1150.38"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1199.76","1":"1199.76"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1194.46","1":"1194.46"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1173.77","1":"1173.77"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1174.18","1":"1174.18"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1169.67","1":"1169.67"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1133.06","1":"1133.06"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1147.54","1":"1147.54"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"1156.72","1":"1156.72"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"1135.48","1":"1135.48"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1139.96","1":"1139.96"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"1126.25","1":"1126.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"1096.95","1":"1096.95"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"1085.67","1":"1085.67"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1093.00","1":"1093.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"1081.84","1":"1081.84"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"1075.80","1":"1075.80"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"1069.99","1":"1069.99"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1088.86","1":"1088.86"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"1076.46","1":"1076.46"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"1049.89","1":"1049.89"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"1047.95","1":"1047.95"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"1041.76","1":"1041.76"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"1016.20","1":"1016.20"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"989.40","1":"989.40"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"1003.14","1":"1003.14"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"1003.80","1":"1003.80"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1021.73","1":"1021.73"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1020.01","1":"1020.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"1016.00","1":"1016.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"1023.93","1":"1023.93"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"1021.85","1":"1021.85"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"1015.50","1":"1015.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"1000.82","1":"1000.82"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"998.72","1":"998.72"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"1001.05","1":"1001.05"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"1006.76","1":"1006.76"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"1000.47","1":"1000.47"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"1001.83","1":"1001.83"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"1005.39","1":"1005.39"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"990.60","1":"990.60"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1000.31","1":"1000.31"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1004.42","1":"1004.42"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1011.68","1":"1011.68"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1025.68","1":"1025.68"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"1034.50","1":"1034.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1082.79","1":"1082.79"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1068.53","1":"1068.53"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1058.44","1":"1058.44"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1053.93","1":"1053.93"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1049.87","1":"1049.87"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"1049.00","1":"1049.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1046.46","1":"1046.46"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"1023.83","1":"1023.83"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1009.39","1":"1009.39"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"1025.93","1":"1025.93"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"1045.80","1":"1045.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"1040.26","1":"1040.26"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"1041.00","1":"1041.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"1039.99","1":"1039.99"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"1047.41","1":"1047.41"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1045.10","1":"1045.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1035.65","1":"1035.65"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"1045.62","1":"1045.62"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"1046.48","1":"1046.48"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"1045.26","1":"1045.26"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"1049.27","1":"1049.27"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"1060.00","1":"1060.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"1051.60","1":"1051.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"1046.38","1":"1046.38"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"1037.93","1":"1037.93"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"998.30","1":"998.30"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"999.11","1":"999.11"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"998.55","1":"998.55"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"989.84","1":"989.84"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"979.75","1":"979.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"971.27","1":"971.27"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"950.27","1":"950.27"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"931.14","1":"931.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"920.05","1":"920.05"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"930.36","1":"930.36"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"949.39","1":"949.39"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"942.05","1":"942.05"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"949.90","1":"949.90"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"969.43","1":"969.43"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"971.85","1":"971.85"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"979.80","1":"979.80"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"979.86","1":"979.86"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"979.27","1":"979.27"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"979.64","1":"979.64"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"940.95","1":"940.95"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"946.83","1":"946.83"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"944.25","1":"944.25"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"972.75","1":"972.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"996.65","1":"996.65"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"975.02","1":"975.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"973.16","1":"973.16"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"969.82","1":"969.82"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"930.79","1":"930.79"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"914.78","1":"914.78"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"909.95","1":"909.95"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"914.71","1":"914.71"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"928.54","1":"928.54"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"935.75","1":"935.75"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"947.24","1":"947.24"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"950.40","1":"950.40"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"975.53","1":"975.53"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"976.71","1":"976.71"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"961.00","1":"961.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"945.56","1":"945.56"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"940.02","1":"940.02"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"920.92","1":"920.92"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"926.76","1":"926.76"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"926.97","1":"926.97"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"927.33","1":"927.33"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"927.39","1":"927.39"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"939.18","1":"939.18"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"950.04","1":"950.04"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"950.92","1":"950.92"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"951.60","1":"951.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"957.67","1":"957.67"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"957.00","1":"957.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"956.78","1":"956.78"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"959.84","1":"959.84"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"955.61","1":"955.61"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"949.07","1":"949.07"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"956.82","1":"956.82"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"958.66","1":"958.66"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"958.01","1":"958.01"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"960.31","1":"960.31"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"937.99","1":"937.99"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"931.26","1":"931.26"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"949.67","1":"949.67"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"949.62","1":"949.62"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"950.00","1":"950.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"948.53","1":"948.53"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"949.65","1":"949.65"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"944.98","1":"944.98"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"945.05","1":"945.05"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"931.57","1":"931.57"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"935.24","1":"935.24"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"935.85","1":"935.85"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"938.16","1":"938.16"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"935.59","1":"935.59"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"933.01","1":"933.01"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"926.28","1":"926.28"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"920.57","1":"920.57"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"914.67","1":"914.67"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"920.70","1":"920.70"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"921.75","1":"921.75"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"929.96","1":"929.96"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"925.00","1":"925.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"921.04","1":"921.04"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"926.10","1":"926.10"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"925.41","1":"925.41"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"919.53","1":"919.53"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"917.00","1":"917.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"920.45","1":"920.45"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"944.57","1":"944.57"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"936.85","1":"936.85"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"939.88","1":"939.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"957.03","1":"957.03"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"950.66","1":"950.66"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"939.92","1":"939.92"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"931.65","1":"931.65"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"908.42","1":"908.42"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"913.94","1":"913.94"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"899.73","1":"899.73"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"917.40","1":"917.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"939.54","1":"939.54"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"944.70","1":"944.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"963.30","1":"963.30"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"989.08","1":"989.08"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"1002.63","1":"1002.63"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"1051.40","1":"1051.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"1093.47","1":"1093.47"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1091.92","1":"1091.92"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"1093.14","1":"1093.14"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"1117.11","1":"1117.11"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1143.35","1":"1143.35"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1145.57","1":"1145.57"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1156.24","1":"1156.24"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"1155.30","1":"1155.30"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"1185.33","1":"1185.33"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1179.94","1":"1179.94"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1186.45","1":"1186.45"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"1189.77","1":"1189.77"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"1175.71","1":"1175.71"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"1165.38","1":"1165.38"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"1163.44","1":"1163.44"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"1158.73","1":"1158.73"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"1180.82","1":"1180.82"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"1187.80","1":"1187.80"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1184.35","1":"1184.35"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"1158.88","1":"1158.88"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1159.27","1":"1159.27"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1153.26","1":"1153.26"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"1151.86","1":"1151.86"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1130.75","1":"1130.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1129.87","1":"1129.87"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"1129.24","1":"1129.24"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1129.32","1":"1129.32"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"1122.34","1":"1122.34"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1151.29","1":"1151.29"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"1125.69","1":"1125.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1139.37","1":"1139.37"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1134.66","1":"1134.66"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1134.21","1":"1134.21"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1153.51","1":"1153.51"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1162.63","1":"1162.63"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"1156.22","1":"1156.22"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1150.01","1":"1150.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1161.26","1":"1161.26"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1166.48","1":"1166.48"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1224.80","1":"1224.80"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1273.12","1":"1273.12"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1259.35","1":"1259.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1322.31","1":"1322.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1321.46","1":"1321.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1304.52","1":"1304.52"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1300.17","1":"1300.17"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1312.37","1":"1312.37"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1295.00","1":"1295.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1314.63","1":"1314.63"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1332.30","1":"1332.30"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1398.91","1":"1398.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1449.98","1":"1449.98"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1500.38","1":"1500.38"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1538.27","1":"1538.27"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1511.75","1":"1511.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1513.81","1":"1513.81"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1528.29","1":"1528.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1539.81","1":"1539.81"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1526.24","1":"1526.24"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1602.55","1":"1602.55"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1573.64","1":"1573.64"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1575.75","1":"1575.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1551.08","1":"1551.08"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1530.15","1":"1530.15"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1606.65","1":"1606.65"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1565.48","1":"1565.48"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1528.87","1":"1528.87"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1516.65","1":"1516.65"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1528.14","1":"1528.14"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1529.09","1":"1529.09"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1505.46","1":"1505.46"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1511.74","1":"1511.74"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1586.19","1":"1586.19"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1665.49","1":"1665.49"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1663.60","1":"1663.60"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1653.51","1":"1653.51"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1630.11","1":"1630.11"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1623.52","1":"1623.52"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1605.41","1":"1605.41"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1670.10","1":"1670.10"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1637.77","1":"1637.77"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1605.13","1":"1605.13"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1571.83","1":"1571.83"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1542.22","1":"1542.22"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1539.45","1":"1539.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1516.07","1":"1516.07"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1559.90","1":"1559.90"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1544.00","1":"1544.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1515.36","1":"1515.36"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1485.62","1":"1485.62"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1483.99","1":"1483.99"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1501.28","1":"1501.28"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1511.97","1":"1511.97"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1497.98","1":"1497.98"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1491.18","1":"1491.18"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1481.28","1":"1481.28"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1490.79","1":"1490.79"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1553.25","1":"1553.25"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1582.74","1":"1582.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1576.44","1":"1576.44"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1591.59","1":"1591.59"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1609.85","1":"1609.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1587.28","1":"1587.28"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1600.92","1":"1600.92"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1587.92","1":"1587.92"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"1612.52","1":"1612.52"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"1596.46","1":"1596.46"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1604.29","1":"1604.29"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1581.51","1":"1581.51"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1574.18","1":"1574.18"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1590.86","1":"1590.86"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1578.95","1":"1578.95"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1585.70","1":"1585.70"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1599.43","1":"1599.43"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1614.53","1":"1614.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1637.44","1":"1637.44"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1643.83","1":"1643.83"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1634.84","1":"1634.84"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1639.04","1":"1639.04"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1662.26","1":"1662.26"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1679.37","1":"1679.37"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1684.15","1":"1684.15"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1743.34","1":"1743.34"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1719.70","1":"1719.70"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1718.68","1":"1718.68"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"1712.80","1":"1712.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1718.33","1":"1718.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1708.84","1":"1708.84"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1753.55","1":"1753.55"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1787.24","1":"1787.24"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1786.69","1":"1786.69"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1771.48","1":"1771.48"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1802.95","1":"1802.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1803.79","1":"1803.79"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1807.11","1":"1807.11"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1765.81","1":"1765.81"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1753.75","1":"1753.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1734.66","1":"1734.66"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1714.07","1":"1714.07"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1712.74","1":"1712.74"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1718.69","1":"1718.69"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1725.38","1":"1725.38"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1727.45","1":"1727.45"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1715.50","1":"1715.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1700.50","1":"1700.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1699.05","1":"1699.05"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1692.07","1":"1692.07"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1680.00","1":"1680.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1695.50","1":"1695.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1703.67","1":"1703.67"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1700.50","1":"1700.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1668.81","1":"1668.81"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1689.02","1":"1689.02"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1684.99","1":"1684.99"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1679.17","1":"1679.17"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1596.55","1":"1596.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1595.00","1":"1595.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1640.00","1":"1640.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1684.42","1":"1684.42"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1642.60","1":"1642.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1650.28","1":"1650.28"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1651.49","1":"1651.49"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1650.94","1":"1650.94"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1626.52","1":"1626.52"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"1622.50","1":"1622.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"1617.74","1":"1617.74"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1599.97","1":"1599.97"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1592.50","1":"1592.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1596.91","1":"1596.91"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1587.03","1":"1587.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1599.63","1":"1599.63"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"1595.17","1":"1595.17"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1601.31","1":"1601.31"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"1598.99","1":"1598.99"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1593.28","1":"1593.28"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1590.53","1":"1590.53"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1580.17","1":"1580.17"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1591.56","1":"1591.56"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1671.13","1":"1671.13"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1659.52","1":"1659.52"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1638.66","1":"1638.66"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1652.62","1":"1652.62"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1678.80","1":"1678.80"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1675.97","1":"1675.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1700.32","1":"1700.32"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1697.39","1":"1697.39"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1688.32","1":"1688.32"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1674.84","1":"1674.84"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1654.95","1":"1654.95"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1650.05","1":"1650.05"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1711.79","1":"1711.79"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1719.88","1":"1719.88"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1757.85","1":"1757.85"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1840.84","1":"1840.84"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1932.88","1":"1932.88"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"2029.18","1":"2029.18"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"2020.27","1":"2020.27"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"2044.30","1":"2044.30"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"2030.94","1":"2030.94"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1998.00","1":"1998.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1993.51","1":"1993.51"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1968.99","1":"1968.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1991.43","1":"1991.43"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1988.05","1":"1988.05"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"2002.08","1":"2002.08"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1999.23","1":"1999.23"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1998.50","1":"1998.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1986.67","1":"1986.67"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1948.47","1":"1948.47"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"1949.43","1":"1949.43"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1969.98","1":"1969.98"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1989.93","1":"1989.93"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"1990.50","1":"1990.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"2001.54","1":"2001.54"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1999.21","1":"1999.21"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1990.29","1":"1990.29"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1997.98","1":"1997.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1986.10","1":"1986.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1943.79","1":"1943.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1904.97","1":"1904.97"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1876.72","1":"1876.72"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1853.84","1":"1853.84"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1946.53","1":"1946.53"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1998.38","1":"1998.38"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1977.34","1":"1977.34"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1989.39","1":"1989.39"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1970.00","1":"1970.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1968.34","1":"1968.34"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1963.18","1":"1963.18"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"1965.85","1":"1965.85"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1956.56","1":"1956.56"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1957.52","1":"1957.52"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1865.14","1":"1865.14"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1771.89","1":"1771.89"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1794.99","1":"1794.99"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1824.41","1":"1824.41"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1827.91","1":"1827.91"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1793.60","1":"1793.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1757.69","1":"1757.69"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1757.99","1":"1757.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1697.97","1":"1697.97"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1692.94","1":"1692.94"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1685.75","1":"1685.75"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1695.10","1":"1695.10"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1629.67","1":"1629.67"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1638.39","1":"1638.39"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1630.13","1":"1630.13"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1655.55","1":"1655.55"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1680.24","1":"1680.24"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1699.65","1":"1699.65"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1744.97","1":"1744.97"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1736.74","1":"1736.74"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1726.03","1":"1726.03"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1724.47","1":"1724.47"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1739.05","1":"1739.05"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1753.22","1":"1753.22"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1788.06","1":"1788.06"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1797.57","1":"1797.57"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1758.39","1":"1758.39"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1758.40","1":"1758.40"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1758.40","1":"1758.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1772.94","1":"1772.94"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1771.37","1":"1771.37"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1800.20","1":"1800.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"1782.16","1":"1782.16"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"1800.14","1":"1800.14"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"1799.00","1":"1799.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"1803.08","1":"1803.08"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1734.00","1":"1734.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1725.58","1":"1725.58"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1669.97","1":"1669.97"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1683.36","1":"1683.36"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1635.50","1":"1635.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1662.98","1":"1662.98"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1743.30","1":"1743.30"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1700.79","1":"1700.79"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1733.33","1":"1733.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1705.59","1":"1705.59"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1711.89","1":"1711.89"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1720.00","1":"1720.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1744.54","1":"1744.54"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1747.53","1":"1747.53"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1736.47","1":"1736.47"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1689.43","1":"1689.43"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1725.11","1":"1725.11"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1723.00","1":"1723.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1731.64","1":"1731.64"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1727.64","1":"1727.64"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1761.12","1":"1761.12"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"1740.42","1":"1740.42"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1742.68","1":"1742.68"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1771.36","1":"1771.36"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1738.45","1":"1738.45"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1756.08","1":"1756.08"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1751.24","1":"1751.24"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1768.13","1":"1768.13"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1738.98","1":"1738.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"1712.26","1":"1712.26"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1720.82","1":"1720.82"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1698.15","1":"1698.15"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"1670.00","1":"1670.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1603.38","1":"1603.38"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1622.68","1":"1622.68"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1670.02","1":"1670.02"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1703.11","1":"1703.11"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1713.59","1":"1713.59"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"1741.33","1":"1741.33"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1741.69","1":"1741.69"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"1699.18","1":"1699.18"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"1736.10","1":"1736.10"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1773.90","1":"1773.90"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"1789.33","1":"1789.33"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1781.32","1":"1781.32"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"1785.14","1":"1785.14"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1770.00","1":"1770.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1770.05","1":"1770.05"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1775.21","1":"1775.21"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1772.24","1":"1772.24"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1726.20","1":"1726.20"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1700.89","1":"1700.89"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1711.99","1":"1711.99"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1715.43","1":"1715.43"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1736.29","1":"1736.29"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1737.50","1":"1737.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"1746.16","1":"1746.16"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"1777.23","1":"1777.23"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1775.55","1":"1775.55"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1754.00","1":"1754.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1755.00","1":"1755.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1777.73","1":"1777.73"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1760.78","1":"1760.78"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1746.95","1":"1746.95"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1751.00","1":"1751.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1744.68","1":"1744.68"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1738.80","1":"1738.80"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1747.22","1":"1747.22"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1737.27","1":"1737.27"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1719.97","1":"1719.97"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1710.55","1":"1710.55"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1709.96","1":"1709.96"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1720.33","1":"1720.33"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1741.04","1":"1741.04"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1730.37","1":"1730.37"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1750.12","1":"1750.12"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1758.80","1":"1758.80"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1699.20","1":"1699.20"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1680.93","1":"1680.93"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1661.97","1":"1661.97"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1662.00","1":"1662.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1690.00","1":"1690.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"1680.91","1":"1680.91"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1679.98","1":"1679.98"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1670.44","1":"1670.44"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1678.32","1":"1678.32"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1689.99","1":"1689.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1680.53","1":"1680.53"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1679.91","1":"1679.91"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1688.05","1":"1688.05"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"1686.66","1":"1686.66"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1680.17","1":"1680.17"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1686.99","1":"1686.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1710.24","1":"1710.24"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1720.14","1":"1720.14"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1738.48","1":"1738.48"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1759.39","1":"1759.39"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1785.19","1":"1785.19"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1751.48","1":"1751.48"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1761.81","1":"1761.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1768.29","1":"1768.29"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1756.46","1":"1756.46"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1745.61","1":"1745.61"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1755.49","1":"1755.49"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1760.48","1":"1760.48"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1770.12","1":"1770.12"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1850.72","1":"1850.72"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1919.55","1":"1919.55"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1934.74","1":"1934.74"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1941.95","1":"1941.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1893.96","1":"1893.96"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1876.11","1":"1876.11"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1871.04","1":"1871.04"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1867.00","1":"1867.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1818.83","1":"1818.83"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1822.69","1":"1822.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1818.12","1":"1818.12"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1792.43","1":"1792.43"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1759.36","1":"1759.36"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1726.39","1":"1726.39"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1741.00","1":"1741.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1706.58","1":"1706.58"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1705.39","1":"1705.39"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1712.73","1":"1712.73"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1729.09","1":"1729.09"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1726.84","1":"1726.84"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1721.00","1":"1721.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1723.49","1":"1723.49"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1701.58","1":"1701.58"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1704.84","1":"1704.84"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1698.09","1":"1698.09"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1709.05","1":"1709.05"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1724.74","1":"1724.74"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"1719.64","1":"1719.64"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1750.62","1":"1750.62"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1755.86","1":"1755.86"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1750.00","1":"1750.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1759.00","1":"1759.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1767.26","1":"1767.26"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1759.84","1":"1759.84"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1726.92","1":"1726.92"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1742.09","1":"1742.09"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1764.60","1":"1764.60"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1789.17","1":"1789.17"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1784.84","1":"1784.84"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1771.80","1":"1771.80"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1774.00","1":"1774.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1771.48","1":"1771.48"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1749.93","1":"1749.93"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1747.92","1":"1747.92"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1741.65","1":"1741.65"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1739.20","1":"1739.20"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1750.59","1":"1750.59"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1740.00","1":"1740.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1742.25","1":"1742.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1823.31","1":"1823.31"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1815.02","1":"1815.02"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1800.00","1":"1800.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1845.92","1":"1845.92"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1844.30","1":"1844.30"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1838.01","1":"1838.01"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1851.52","1":"1851.52"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1865.27","1":"1865.27"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1850.38","1":"1850.38"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1868.44","1":"1868.44"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1873.93","1":"1873.93"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1879.18","1":"1879.18"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1889.99","1":"1889.99"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1883.22","1":"1883.22"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1876.26","1":"1876.26"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1896.56","1":"1896.56"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1885.05","1":"1885.05"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"1872.01","1":"1872.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1888.65","1":"1888.65"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1803.63","1":"1803.63"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1783.40","1":"1783.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1767.76","1":"1767.76"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1774.73","1":"1774.73"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1761.09","1":"1761.09"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1759.07","1":"1759.07"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1706.20","1":"1706.20"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1685.29","1":"1685.29"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1685.36","1":"1685.36"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1672.16","1":"1672.16"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1645.05","1":"1645.05"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1623.44","1":"1623.44"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1605.49","1":"1605.49"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"1594.94","1":"1594.94"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1593.95","1":"1593.95"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1625.98","1":"1625.98"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1611.15","1":"1611.15"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1581.73","1":"1581.73"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1556.59","1":"1556.59"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"1552.15","1":"1552.15"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1575.86","1":"1575.86"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1580.16","1":"1580.16"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1579.39","1":"1579.39"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1559.99","1":"1559.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1538.75","1":"1538.75"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1541.34","1":"1541.34"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1533.70","1":"1533.70"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1518.55","1":"1518.55"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1489.15","1":"1489.15"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1461.20","1":"1461.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1469.83","1":"1469.83"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1459.56","1":"1459.56"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1450.18","1":"1450.18"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1421.31","1":"1421.31"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1399.80","1":"1399.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1363.53","1":"1363.53"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1310.90","1":"1310.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1325.14","1":"1325.14"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1391.39","1":"1391.39"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1417.25","1":"1417.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1421.46","1":"1421.46"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1405.71","1":"1405.71"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1425.47","1":"1425.47"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1383.29","1":"1383.29"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1335.76","1":"1335.76"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"1335.69","1":"1335.69"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"1276.35","1":"1276.35"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"1251.61","1":"1251.61"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1294.97","1":"1294.97"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"1340.51","1":"1340.51"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1321.79","1":"1321.79"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1290.00","1":"1290.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"1260.21","1":"1260.21"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1314.07","1":"1314.07"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"1315.82","1":"1315.82"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1319.60","1":"1319.60"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"1285.27","1":"1285.27"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1308.65","1":"1308.65"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1298.51","1":"1298.51"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1354.96","1":"1354.96"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1394.49","1":"1394.49"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1383.04","1":"1383.04"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1386.00","1":"1386.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"1408.17","1":"1408.17"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1409.71","1":"1409.71"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"1480.19","1":"1480.19"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1530.62","1":"1530.62"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"1547.00","1":"1547.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1551.80","1":"1551.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1582.03","1":"1582.03"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1589.90","1":"1589.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1570.16","1":"1570.16"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1519.18","1":"1519.18"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1515.97","1":"1515.97"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1498.45","1":"1498.45"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1507.08","1":"1507.08"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1555.46","1":"1555.46"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1557.46","1":"1557.46"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1558.49","1":"1558.49"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1517.13","1":"1517.13"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1513.21","1":"1513.21"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1484.74","1":"1484.74"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"1526.84","1":"1526.84"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1515.26","1":"1515.26"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1505.26","1":"1505.26"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1491.25","1":"1491.25"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1478.00","1":"1478.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1463.56","1":"1463.56"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"1469.20","1":"1469.20"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1456.84","1":"1456.84"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"1478.08","1":"1478.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"1500.62","1":"1500.62"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1492.42","1":"1492.42"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1492.54","1":"1492.54"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1452.20","1":"1452.20"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"1441.84","1":"1441.84"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1439.50","1":"1439.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"1434.20","1":"1434.20"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1398.65","1":"1398.65"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1395.00","1":"1395.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1377.89","1":"1377.89"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"1371.17","1":"1371.17"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"1337.50","1":"1337.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"1227.88","1":"1227.88"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1166.49","1":"1166.49"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"1109.59","1":"1109.59"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"1056.81","1":"1056.81"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"1068.81","1":"1068.81"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"1048.36","1":"1048.36"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"1030.62","1":"1030.62"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"1057.38","1":"1057.38"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"1110.24","1":"1110.24"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"1165.75","1":"1165.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"1224.03","1":"1224.03"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"1285.23","1":"1285.23"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"1271.05","1":"1271.05"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"1334.60","1":"1334.60"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1348.48","1":"1348.48"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1325.48","1":"1325.48"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"1342.04","1":"1342.04"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"1345.15","1":"1345.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1329.78","1":"1329.78"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"1331.18","1":"1331.18"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1371.22","1":"1371.22"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"1376.37","1":"1376.37"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"1396.07","1":"1396.07"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"1396.92","1":"1396.92"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1367.08","1":"1367.08"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1385.31","1":"1385.31"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"1374.80","1":"1374.80"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"1376.50","1":"1376.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"1398.22","1":"1398.22"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"1390.22","1":"1390.22"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"1386.40","1":"1386.40"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"1377.16","1":"1377.16"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"1381.99","1":"1381.99"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"1373.00","1":"1373.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"1348.82","1":"1348.82"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"1343.59","1":"1343.59"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"1327.30","1":"1327.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"1313.04","1":"1313.04"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"1322.10","1":"1322.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"1294.79","1":"1294.79"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"1241.60","1":"1241.60"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"1240.10","1":"1240.10"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"1234.64","1":"1234.64"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"1173.40","1":"1173.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"1184.92","1":"1184.92"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"1189.39","1":"1189.39"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"1192.21","1":"1192.21"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"1185.03","1":"1185.03"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"1187.78","1":"1187.78"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"1195.08","1":"1195.08"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"1194.34","1":"1194.34"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"1189.15","1":"1189.15"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"1211.07","1":"1211.07"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"1204.80","1":"1204.80"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"1204.88","1":"1204.88"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"1193.67","1":"1193.67"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"1161.05","1":"1161.05"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"1181.25","1":"1181.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"1219.68","1":"1219.68"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"1227.83","1":"1227.83"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"1219.64","1":"1219.64"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1181.57","1":"1181.57"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"1199.81","1":"1199.81"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"1199.69","1":"1199.69"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"1197.24","1":"1197.24"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"1201.23","1":"1201.23"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"1197.47","1":"1197.47"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"1204.81","1":"1204.81"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"1206.49","1":"1206.49"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"1206.78","1":"1206.78"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"1190.57","1":"1190.57"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"1189.80","1":"1189.80"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"1243.78","1":"1243.78"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"1233.50","1":"1233.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"1269.42","1":"1269.42"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"1245.31","1":"1245.31"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"1207.18","1":"1207.18"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"1226.40","1":"1226.40"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"1230.56","1":"1230.56"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"1214.09","1":"1214.09"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"1245.62","1":"1245.62"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"1244.81","1":"1244.81"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"1244.73","1":"1244.73"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"1287.01","1":"1287.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"1303.79","1":"1303.79"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"1300.06","1":"1300.06"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1286.91","1":"1286.91"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1287.73","1":"1287.73"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"1288.91","1":"1288.91"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"1293.12","1":"1293.12"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"1297.00","1":"1297.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"1296.82","1":"1296.82"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"1288.00","1":"1288.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"1282.97","1":"1282.97"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"1275.74","1":"1275.74"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"1297.17","1":"1297.17"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"1289.56","1":"1289.56"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"1242.91","1":"1242.91"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"1200.86","1":"1200.86"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"1222.25","1":"1222.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"1244.79","1":"1244.79"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"1263.16","1":"1263.16"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"1281.08","1":"1281.08"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"1285.04","1":"1285.04"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"1349.29","1":"1349.29"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"1390.50","1":"1390.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"1372.18","1":"1372.18"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"1338.83","1":"1338.83"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"1323.92","1":"1323.92"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"1314.35","1":"1314.35"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"1298.57","1":"1298.57"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"1313.99","1":"1313.99"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1315.30","1":"1315.30"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"1315.00","1":"1315.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1301.31","1":"1301.31"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"1301.06","1":"1301.06"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"1299.78","1":"1299.78"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"1313.48","1":"1313.48"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1304.06","1":"1304.06"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"1304.90","1":"1304.90"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"1305.01","1":"1305.01"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"1276.42","1":"1276.42"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"1281.20","1":"1281.20"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"1249.08","1":"1249.08"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1259.00","1":"1259.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1306.85","1":"1306.85"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1311.67","1":"1311.67"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"1326.78","1":"1326.78"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"1288.03","1":"1288.03"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"1301.45","1":"1301.45"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1302.00","1":"1302.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"1309.27","1":"1309.27"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"1309.43","1":"1309.43"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"1309.06","1":"1309.06"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"1318.17","1":"1318.17"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1348.34","1":"1348.34"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1330.00","1":"1330.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"1320.00","1":"1320.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"1307.00","1":"1307.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1294.59","1":"1294.59"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1295.00","1":"1295.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"1292.62","1":"1292.62"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"1278.50","1":"1278.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"1226.35","1":"1226.35"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"1230.00","1":"1230.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"1205.89","1":"1205.89"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"1206.00","1":"1206.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"1206.18","1":"1206.18"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"1206.07","1":"1206.07"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"1200.31","1":"1200.31"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"1207.85","1":"1207.85"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1199.98","1":"1199.98"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1183.94","1":"1183.94"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1190.08","1":"1190.08"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1198.82","1":"1198.82"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1202.00","1":"1202.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"1141.90","1":"1141.90"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"1142.74","1":"1142.74"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"1144.12","1":"1144.12"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"1149.59","1":"1149.59"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"1122.18","1":"1122.18"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"1156.40","1":"1156.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"1159.50","1":"1159.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"1171.00","1":"1171.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"1182.20","1":"1182.20"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"1171.55","1":"1171.55"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"1164.91","1":"1164.91"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"1125.51","1":"1125.51"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1154.98","1":"1154.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"1176.80","1":"1176.80"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"1179.00","1":"1179.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"1158.04","1":"1158.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"1143.00","1":"1143.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"1177.38","1":"1177.38"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"1203.92","1":"1203.92"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"1193.59","1":"1193.59"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"1190.80","1":"1190.80"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"1208.47","1":"1208.47"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"1222.04","1":"1222.04"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"1253.12","1":"1253.12"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"1237.61","1":"1237.61"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"1209.39","1":"1209.39"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"1196.13","1":"1196.13"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"1182.03","1":"1182.03"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"1178.14","1":"1178.14"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"1164.85","1":"1164.85"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"1167.20","1":"1167.20"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"1117.98","1":"1117.98"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"1074.44","1":"1074.44"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"1067.88","1":"1067.88"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"1081.60","1":"1081.60"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"1093.91","1":"1093.91"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"1121.74","1":"1121.74"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"1139.84","1":"1139.84"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"1142.72","1":"1142.72"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"1147.73","1":"1147.73"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1150.00","1":"1150.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"1132.68","1":"1132.68"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"1132.63","1":"1132.63"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"1130.60","1":"1130.60"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"1109.61","1":"1109.61"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"1086.79","1":"1086.79"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"1034.94","1":"1034.94"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"1009.23","1":"1009.23"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"962.10","1":"962.10"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"1006.11","1":"1006.11"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"1049.23","1":"1049.23"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"1070.90","1":"1070.90"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"1085.44","1":"1085.44"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1061.46","1":"1061.46"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"1055.94","1":"1055.94"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"1061.82","1":"1061.82"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"1044.39","1":"1044.39"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1045.91","1":"1045.91"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"1030.67","1":"1030.67"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"1028.00","1":"1028.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"1010.23","1":"1010.23"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1000.34","1":"1000.34"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"1010.97","1":"1010.97"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"998.86","1":"998.86"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1009.18","1":"1009.18"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"1006.83","1":"1006.83"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"982.64","1":"982.64"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"986.67","1":"986.67"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"974.02","1":"974.02"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"986.24","1":"986.24"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"995.75","1":"995.75"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"990.17","1":"990.17"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"985.00","1":"985.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"989.22","1":"989.22"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"977.48","1":"977.48"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"980.00","1":"980.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"998.49","1":"998.49"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"966.38","1":"966.38"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"974.43","1":"974.43"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"969.57","1":"969.57"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"974.01","1":"974.01"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"975.03","1":"975.03"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"1000.16","1":"1000.16"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1025.82","1":"1025.82"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1002.54","1":"1002.54"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1004.39","1":"1004.39"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1017.17","1":"1017.17"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"996.21","1":"996.21"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"990.04","1":"990.04"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"990.83","1":"990.83"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"980.24","1":"980.24"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"940.08","1":"940.08"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"928.21","1":"928.21"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"929.57","1":"929.57"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"924.49","1":"924.49"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"935.00","1":"935.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"931.17","1":"931.17"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"938.00","1":"938.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"925.75","1":"925.75"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"940.07","1":"940.07"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"932.02","1":"932.02"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"935.33","1":"935.33"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"964.54","1":"964.54"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1012.76","1":"1012.76"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1039.52","1":"1039.52"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1091.42","1":"1091.42"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1111.32","1":"1111.32"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1107.30","1":"1107.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1159.92","1":"1159.92"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1145.87","1":"1145.87"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1199.99","1":"1199.99"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1199.46","1":"1199.46"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1204.49","1":"1204.49"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1203.01","1":"1203.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1207.50","1":"1207.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1198.92","1":"1198.92"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"1216.92","1":"1216.92"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1222.23","1":"1222.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"1205.49","1":"1205.49"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1204.26","1":"1204.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"1232.68","1":"1232.68"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"1222.45","1":"1222.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"1244.71","1":"1244.71"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"1226.16","1":"1226.16"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"1219.79","1":"1219.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"1229.98","1":"1229.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"1226.18","1":"1226.18"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"1205.00","1":"1205.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"1223.86","1":"1223.86"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"1193.28","1":"1193.28"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"1174.78","1":"1174.78"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"1198.27","1":"1198.27"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"1189.31","1":"1189.31"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"1169.45","1":"1169.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"1189.88","1":"1189.88"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"1181.10","1":"1181.10"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"1184.54","1":"1184.54"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"1199.00","1":"1199.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"1193.74","1":"1193.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"1180.00","1":"1180.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"1177.94","1":"1177.94"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"1161.66","1":"1161.66"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"1185.99","1":"1185.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"1198.00","1":"1198.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"1189.99","1":"1189.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"1130.50","1":"1130.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"1077.35","1":"1077.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"1028.78","1":"1028.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"1041.25","1":"1041.25"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"1045.58","1":"1045.58"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"1051.99","1":"1051.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"1052.73","1":"1052.73"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"1046.20","1":"1046.20"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"1047.85","1":"1047.85"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"1049.25","1":"1049.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"1048.00","1":"1048.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"1043.88","1":"1043.88"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"1046.22","1":"1046.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"1046.85","1":"1046.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1072.47","1":"1072.47"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"1070.06","1":"1070.06"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"1065.13","1":"1065.13"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"1073.97","1":"1073.97"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"1058.49","1":"1058.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"1049.94","1":"1049.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"1044.54","1":"1044.54"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"1040.57","1":"1040.57"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"1004.47","1":"1004.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"1022.08","1":"1022.08"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"1030.51","1":"1030.51"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"1027.00","1":"1027.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"1029.48","1":"1029.48"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1036.07","1":"1036.07"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1020.00","1":"1020.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1020.00","1":"1020.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1011.67","1":"1011.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"988.59","1":"988.59"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"983.60","1":"983.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"975.63","1":"975.63"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"943.03","1":"943.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"940.00","1":"940.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1009.71","1":"1009.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1003.36","1":"1003.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1001.57","1":"1001.57"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"985.94","1":"985.94"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"995.20","1":"995.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"1007.04","1":"1007.04"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1006.21","1":"1006.21"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1076.52","1":"1076.52"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1053.13","1":"1053.13"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"974.15","1":"974.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"931.06","1":"931.06"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"866.51","1":"866.51"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"823.15","1":"823.15"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"836.50","1":"836.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"773.77","1":"773.77"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"743.57","1":"743.57"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"718.30","1":"718.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"721.99","1":"721.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"700.38","1":"700.38"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"729.53","1":"729.53"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"784.24","1":"784.24"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"789.59","1":"789.59"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"779.92","1":"779.92"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"749.55","1":"749.55"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"746.20","1":"746.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"749.03","1":"749.03"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"749.83","1":"749.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"748.63","1":"748.63"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"737.88","1":"737.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"734.51","1":"734.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"736.30","1":"736.30"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"735.00","1":"735.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"790.12","1":"790.12"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"819.51","1":"819.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"825.32","1":"825.32"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"843.30","1":"843.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"874.16","1":"874.16"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"899.24","1":"899.24"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"890.04","1":"890.04"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"899.07","1":"899.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"904.34","1":"904.34"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"970.95","1":"970.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1001.80","1":"1001.80"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1005.54","1":"1005.54"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1003.57","1":"1003.57"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"990.00","1":"990.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"959.81","1":"959.81"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"956.00","1":"956.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"950.50","1":"950.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"932.71","1":"932.71"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"900.09","1":"900.09"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"903.41","1":"903.41"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"916.19","1":"916.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"970.60","1":"970.60"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"994.08","1":"994.08"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"981.06","1":"981.06"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"973.58","1":"973.58"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"974.10","1":"974.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"955.18","1":"955.18"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"960.21","1":"960.21"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"952.95","1":"952.95"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"946.14","1":"946.14"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"946.70","1":"946.70"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"953.68","1":"953.68"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"956.37","1":"956.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"953.29","1":"953.29"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"952.65","1":"952.65"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"956.42","1":"956.42"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"933.94","1":"933.94"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"929.78","1":"929.78"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"930.08","1":"930.08"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"932.00","1":"932.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"932.79","1":"932.79"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"940.00","1":"940.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"947.41","1":"947.41"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"939.83","1":"939.83"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"944.22","1":"944.22"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"956.89","1":"956.89"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"980.54","1":"980.54"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"994.99","1":"994.99"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"1005.21","1":"1005.21"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"992.00","1":"992.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"993.96","1":"993.96"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"1040.21","1":"1040.21"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1118.22","1":"1118.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1164.76","1":"1164.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"1136.14","1":"1136.14"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"1138.38","1":"1138.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1191.14","1":"1191.14"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1220.51","1":"1220.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1256.47","1":"1256.47"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1307.86","1":"1307.86"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1349.07","1":"1349.07"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1369.25","1":"1369.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1301.62","1":"1301.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1288.06","1":"1288.06"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"1317.81","1":"1317.81"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1323.69","1":"1323.69"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1334.22","1":"1334.22"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1348.80","1":"1348.80"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1346.28","1":"1346.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1422.37","1":"1422.37"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1429.98","1":"1429.98"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1400.58","1":"1400.58"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1379.76","1":"1379.76"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1393.15","1":"1393.15"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"1372.63","1":"1372.63"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1396.80","1":"1396.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1367.39","1":"1367.39"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1341.68","1":"1341.68"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1340.10","1":"1340.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1324.69","1":"1324.69"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1294.17","1":"1294.17"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1284.33","1":"1284.33"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1280.22","1":"1280.22"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1265.62","1":"1265.62"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1276.66","1":"1276.66"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1310.00","1":"1310.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1329.00","1":"1329.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1313.54","1":"1313.54"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1301.14","1":"1301.14"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1319.43","1":"1319.43"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1327.55","1":"1327.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1322.01","1":"1322.01"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"1322.56","1":"1322.56"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"1317.00","1":"1317.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1333.32","1":"1333.32"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1389.07","1":"1389.07"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1377.57","1":"1377.57"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1378.67","1":"1378.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1370.42","1":"1370.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1354.59","1":"1354.59"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1351.50","1":"1351.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1363.66","1":"1363.66"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1364.52","1":"1364.52"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1336.76","1":"1336.76"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"1353.42","1":"1353.42"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1329.88","1":"1329.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"1302.64","1":"1302.64"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1275.47","1":"1275.47"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1287.27","1":"1287.27"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1280.14","1":"1280.14"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"1269.58","1":"1269.58"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1260.02","1":"1260.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1250.00","1":"1250.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1225.88","1":"1225.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1261.56","1":"1261.56"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"1264.87","1":"1264.87"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1285.60","1":"1285.60"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"1279.77","1":"1279.77"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"1262.00","1":"1262.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"1265.69","1":"1265.69"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1239.81","1":"1239.81"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"1246.30","1":"1246.30"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1250.00","1":"1250.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"1248.99","1":"1248.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1245.04","1":"1245.04"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"1234.85","1":"1234.85"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1241.72","1":"1241.72"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1247.13","1":"1247.13"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1246.16","1":"1246.16"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1206.95","1":"1206.95"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1193.41","1":"1193.41"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1185.31","1":"1185.31"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1223.89","1":"1223.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1219.33","1":"1219.33"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1239.50","1":"1239.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"1220.05","1":"1220.05"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"1206.28","1":"1206.28"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1200.20","1":"1200.20"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1200.44","1":"1200.44"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1180.78","1":"1180.78"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1197.36","1":"1197.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1181.46","1":"1181.46"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1176.34","1":"1176.34"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"1180.00","1":"1180.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1188.20","1":"1188.20"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1188.01","1":"1188.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1167.88","1":"1167.88"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"1149.73","1":"1149.73"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1144.53","1":"1144.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1149.21","1":"1149.21"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1151.34","1":"1151.34"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1149.81","1":"1149.81"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1144.30","1":"1144.30"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1218.48","1":"1218.48"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1205.03","1":"1205.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1209.36","1":"1209.36"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1195.42","1":"1195.42"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1183.04","1":"1183.04"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1175.62","1":"1175.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1162.13","1":"1162.13"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1182.38","1":"1182.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1190.20","1":"1190.20"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1196.29","1":"1196.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1193.08","1":"1193.08"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1205.92","1":"1205.92"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1204.60","1":"1204.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1192.32","1":"1192.32"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1171.23","1":"1171.23"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1195.18","1":"1195.18"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1197.45","1":"1197.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1198.99","1":"1198.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1189.38","1":"1189.38"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1197.29","1":"1197.29"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1197.96","1":"1197.96"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1179.00","1":"1179.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1172.00","1":"1172.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1175.91","1":"1175.91"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1181.92","1":"1181.92"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1179.27","1":"1179.27"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"1194.13","1":"1194.13"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1181.92","1":"1181.92"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"1201.24","1":"1201.24"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1207.87","1":"1207.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1189.44","1":"1189.44"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1191.96","1":"1191.96"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1197.63","1":"1197.63"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1199.88","1":"1199.88"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1196.75","1":"1196.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1188.62","1":"1188.62"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1182.48","1":"1182.48"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1184.00","1":"1184.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1182.68","1":"1182.68"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1191.76","1":"1191.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1198.23","1":"1198.23"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1199.31","1":"1199.31"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1194.81","1":"1194.81"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1189.77","1":"1189.77"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1182.44","1":"1182.44"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1192.61","1":"1192.61"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1174.88","1":"1174.88"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1163.22","1":"1163.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1167.63","1":"1167.63"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1160.67","1":"1160.67"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1157.25","1":"1157.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1167.10","1":"1167.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"1151.83","1":"1151.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1148.75","1":"1148.75"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"1141.19","1":"1141.19"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1129.61","1":"1129.61"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1129.00","1":"1129.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1132.00","1":"1132.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1131.34","1":"1131.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1126.90","1":"1126.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1114.21","1":"1114.21"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1088.75","1":"1088.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1087.02","1":"1087.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"1090.57","1":"1090.57"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1091.53","1":"1091.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1100.15","1":"1100.15"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1024.42","1":"1024.42"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"997.83","1":"997.83"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1007.69","1":"1007.69"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"967.34","1":"967.34"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"1000.28","1":"1000.28"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"994.25","1":"994.25"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"1028.96","1":"1028.96"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1081.05","1":"1081.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"1100.18","1":"1100.18"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"1037.28","1":"1037.28"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"1067.46","1":"1067.46"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1073.14","1":"1073.14"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1100.81","1":"1100.81"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1139.01","1":"1139.01"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1129.95","1":"1129.95"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1164.15","1":"1164.15"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1156.05","1":"1156.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1151.03","1":"1151.03"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1162.88","1":"1162.88"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1157.84","1":"1157.84"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1152.92","1":"1152.92"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1135.36","1":"1135.36"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1122.18","1":"1122.18"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1109.71","1":"1109.71"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1110.00","1":"1110.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1110.00","1":"1110.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1117.61","1":"1117.61"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1121.64","1":"1121.64"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1129.82","1":"1129.82"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1122.00","1":"1122.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1125.23","1":"1125.23"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1109.19","1":"1109.19"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1099.48","1":"1099.48"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"1083.51","1":"1083.51"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"1082.70","1":"1082.70"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1087.21","1":"1087.21"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"1085.00","1":"1085.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"1084.83","1":"1084.83"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"1091.82","1":"1091.82"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1098.30","1":"1098.30"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1119.82","1":"1119.82"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1111.92","1":"1111.92"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1119.98","1":"1119.98"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"1124.05","1":"1124.05"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1128.97","1":"1128.97"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1125.56","1":"1125.56"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"1121.48","1":"1121.48"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1149.73","1":"1149.73"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1141.13","1":"1141.13"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1130.26","1":"1130.26"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1139.75","1":"1139.75"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1161.71","1":"1161.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1197.36","1":"1197.36"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1212.34","1":"1212.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1199.39","1":"1199.39"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"1211.17","1":"1211.17"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"1236.94","1":"1236.94"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1239.85","1":"1239.85"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1273.45","1":"1273.45"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1275.26","1":"1275.26"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1335.60","1":"1335.60"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1306.26","1":"1306.26"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"1317.73","1":"1317.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1319.03","1":"1319.03"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1346.23","1":"1346.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1314.64","1":"1314.64"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1294.99","1":"1294.99"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"1293.25","1":"1293.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1282.51","1":"1282.51"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1270.00","1":"1270.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"1275.79","1":"1275.79"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1270.00","1":"1270.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1247.25","1":"1247.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1228.53","1":"1228.53"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1277.75","1":"1277.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1254.14","1":"1254.14"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1262.31","1":"1262.31"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"1247.66","1":"1247.66"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1242.55","1":"1242.55"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1237.00","1":"1237.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1240.00","1":"1240.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1239.21","1":"1239.21"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1231.70","1":"1231.70"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1215.39","1":"1215.39"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1201.85","1":"1201.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1240.23","1":"1240.23"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"1244.89","1":"1244.89"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1260.03","1":"1260.03"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1272.97","1":"1272.97"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1254.91","1":"1254.91"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1256.25","1":"1256.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1249.95","1":"1249.95"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1239.73","1":"1239.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"1235.00","1":"1235.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1235.99","1":"1235.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1264.06","1":"1264.06"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1252.65","1":"1252.65"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1251.82","1":"1251.82"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"1258.00","1":"1258.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1251.53","1":"1251.53"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1252.66","1":"1252.66"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1265.09","1":"1265.09"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"1334.45","1":"1334.45"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1323.94","1":"1323.94"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"1324.79","1":"1324.79"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1315.25","1":"1315.25"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1319.04","1":"1319.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1333.06","1":"1333.06"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1358.23","1":"1358.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1368.36","1":"1368.36"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1372.86","1":"1372.86"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1363.04","1":"1363.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1368.32","1":"1368.32"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1360.12","1":"1360.12"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1363.95","1":"1363.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1331.46","1":"1331.46"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1318.63","1":"1318.63"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"1295.01","1":"1295.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1290.07","1":"1290.07"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1263.86","1":"1263.86"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1294.38","1":"1294.38"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1316.10","1":"1316.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1315.62","1":"1315.62"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1314.99","1":"1314.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1295.17","1":"1295.17"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1281.89","1":"1281.89"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"1267.71","1":"1267.71"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1274.11","1":"1274.11"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1269.75","1":"1269.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1218.75","1":"1218.75"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"1200.07","1":"1200.07"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"1143.37","1":"1143.37"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1136.00","1":"1136.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1162.86","1":"1162.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1143.74","1":"1143.74"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1168.12","1":"1168.12"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1169.96","1":"1169.96"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1172.13","1":"1172.13"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1161.51","1":"1161.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"1142.39","1":"1142.39"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1129.00","1":"1129.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1124.89","1":"1124.89"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1105.00","1":"1105.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1095.00","1":"1095.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1100.02","1":"1100.02"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1094.00","1":"1094.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1115.00","1":"1115.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1130.50","1":"1130.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1130.00","1":"1130.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"1191.48","1":"1191.48"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1224.35","1":"1224.35"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1223.00","1":"1223.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1223.00","1":"1223.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"1224.00","1":"1224.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"1210.00","1":"1210.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1220.01","1":"1220.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"1220.05","1":"1220.05"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"1224.80","1":"1224.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1235.00","1":"1235.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1220.10","1":"1220.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1204.00","1":"1204.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1219.94","1":"1219.94"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"1219.00","1":"1219.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"1221.25","1":"1221.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1235.99","1":"1235.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"1222.00","1":"1222.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"1236.00","1":"1236.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"1230.35","1":"1230.35"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"1227.00","1":"1227.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"1227.00","1":"1227.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1220.00","1":"1220.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"1225.00","1":"1225.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"1235.00","1":"1235.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1231.55","1":"1231.55"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"1227.27","1":"1227.27"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"1229.97","1":"1229.97"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1229.97","1":"1229.97"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"1227.00","1":"1227.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"1234.95","1":"1234.95"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"1234.99","1":"1234.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1229.00","1":"1229.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1230.15","1":"1230.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"1239.99","1":"1239.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1226.00","1":"1226.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"1245.00","1":"1245.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"1231.00","1":"1231.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"1240.00","1":"1240.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"1276.00","1":"1276.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"1309.90","1":"1309.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"1324.00","1":"1324.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"1314.00","1":"1314.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"1289.90","1":"1289.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"1290.00","1":"1290.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"1319.00","1":"1319.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"1318.95","1":"1318.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1301.00","1":"1301.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"1290.00","1":"1290.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"1295.50","1":"1295.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"1299.00","1":"1299.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"1300.15","1":"1300.15"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"1304.00","1":"1304.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"1324.95","1":"1324.95"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"1330.00","1":"1330.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"1365.00","1":"1365.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1395.00","1":"1395.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"1374.50","1":"1374.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"1387.00","1":"1387.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"1385.01","1":"1385.01"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"1400.00","1":"1400.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1400.00","1":"1400.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"1401.00","1":"1401.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"1410.10","1":"1410.10"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"1415.00","1":"1415.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1415.00","1":"1415.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"1418.00","1":"1418.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"1494.99","1":"1494.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1449.99","1":"1449.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1406.00","1":"1406.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1420.93","1":"1420.93"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"1376.88","1":"1376.88"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"1331.00","1":"1331.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1290.00","1":"1290.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1294.00","1":"1294.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"1323.98","1":"1323.98"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"1321.00","1":"1321.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"1327.00","1":"1327.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"1305.00","1":"1305.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"1291.00","1":"1291.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"1280.02","1":"1280.02"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"1295.00","1":"1295.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"1307.90","1":"1307.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"1300.22","1":"1300.22"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"1282.00","1":"1282.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"1293.50","1":"1293.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"1304.00","1":"1304.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"1360.00","1":"1360.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"1310.00","1":"1310.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"1350.01","1":"1350.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"1339.00","1":"1339.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"1346.48","1":"1346.48"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"1363.90","1":"1363.90"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"1360.00","1":"1360.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1335.10","1":"1335.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"1348.96","1":"1348.96"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1385.00","1":"1385.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1347.00","1":"1347.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1339.00","1":"1339.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1340.99","1":"1340.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"1310.00","1":"1310.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1325.00","1":"1325.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"1309.89","1":"1309.89"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"1301.35","1":"1301.35"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"1285.01","1":"1285.01"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"1299.00","1":"1299.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1298.00","1":"1298.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"1303.80","1":"1303.80"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1298.00","1":"1298.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1290.00","1":"1290.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"1293.00","1":"1293.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1290.00","1":"1290.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"1268.17","1":"1268.17"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1278.00","1":"1278.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"1235.00","1":"1235.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1227.97","1":"1227.97"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1193.10","1":"1193.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1270.00","1":"1270.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1225.15","1":"1225.15"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"1225.00","1":"1225.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"1199.81","1":"1199.81"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"1208.99","1":"1208.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"1208.00","1":"1208.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"1196.50","1":"1196.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"1196.20","1":"1196.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"1197.51","1":"1197.51"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"1199.00","1":"1199.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"1184.00","1":"1184.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"1148.22","1":"1148.22"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"1169.99","1":"1169.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"1160.00","1":"1160.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"1159.00","1":"1159.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"1114.90","1":"1114.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"1155.00","1":"1155.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"1160.05","1":"1160.05"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"1152.00","1":"1152.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1137.00","1":"1137.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"1156.00","1":"1156.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"1140.43","1":"1140.43"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"1154.99","1":"1154.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1156.00","1":"1156.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"1152.00","1":"1152.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"1130.00","1":"1130.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"1122.50","1":"1122.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"1111.00","1":"1111.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"1113.00","1":"1113.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"1115.01","1":"1115.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"1077.02","1":"1077.02"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"952.00","1":"952.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"1017.00","1":"1017.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"1045.00","1":"1045.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"1062.00","1":"1062.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"1067.10","1":"1067.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"1054.02","1":"1054.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"1062.00","1":"1062.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1047.00","1":"1047.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1013.81","1":"1013.81"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1035.00","1":"1035.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"1048.00","1":"1048.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"1025.00","1":"1025.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"990.00","1":"990.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"980.00","1":"980.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"980.00","1":"980.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"980.00","1":"980.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"979.00","1":"979.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"979.00","1":"979.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"976.00","1":"976.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"977.93","1":"977.93"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"972.98","1":"972.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"980.00","1":"980.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"975.01","1":"975.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"980.00","1":"980.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"975.00","1":"975.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"972.51","1":"972.51"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"974.00","1":"974.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"964.22","1":"964.22"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"965.00","1":"965.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"954.00","1":"954.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"951.60","1":"951.60"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"959.01","1":"959.01"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"955.00","1":"955.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"944.13","1":"944.13"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"949.89","1":"949.89"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"943.00","1":"943.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"951.15","1":"951.15"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"945.00","1":"945.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"947.50","1":"947.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"960.05","1":"960.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"959.99","1":"959.99"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"960.00","1":"960.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"956.05","1":"956.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"960.00","1":"960.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"965.00","1":"965.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"960.84","1":"960.84"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"960.00","1":"960.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"966.00","1":"966.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"964.00","1":"964.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"961.03","1":"961.03"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"955.39","1":"955.39"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"957.00","1":"957.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"944.11","1":"944.11"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"940.00","1":"940.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"920.00","1":"920.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"910.00","1":"910.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"904.26","1":"904.26"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"910.40","1":"910.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"915.00","1":"915.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"919.99","1":"919.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"918.00","1":"918.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"922.01","1":"922.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"930.00","1":"930.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"930.00","1":"930.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"936.97","1":"936.97"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"922.99","1":"922.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"930.00","1":"930.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"927.99","1":"927.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"924.97","1":"924.97"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"926.00","1":"926.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"935.00","1":"935.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"981.82","1":"981.82"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"999.00","1":"999.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"994.99","1":"994.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"999.78","1":"999.78"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"997.00","1":"997.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"984.83","1":"984.83"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"979.93","1":"979.93"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"976.00","1":"976.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"970.00","1":"970.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"974.99","1":"974.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"974.18","1":"974.18"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"979.00","1":"979.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"995.00","1":"995.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"986.33","1":"986.33"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"986.50","1":"986.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"975.00","1":"975.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"987.02","1":"987.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"999.00","1":"999.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"980.00","1":"980.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"984.99","1":"984.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"985.00","1":"985.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"996.70","1":"996.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"994.90","1":"994.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"995.00","1":"995.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"997.90","1":"997.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"992.01","1":"992.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"1004.92","1":"1004.92"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"1000.48","1":"1000.48"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"1029.99","1":"1029.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"1035.00","1":"1035.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"994.01","1":"994.01"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"983.01","1":"983.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"984.99","1":"984.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"976.00","1":"976.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"979.00","1":"979.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"970.97","1":"970.97"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"960.00","1":"960.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"955.00","1":"955.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"912.49","1":"912.49"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"917.60","1":"917.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"899.98","1":"899.98"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"841.35","1":"841.35"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"839.24","1":"839.24"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"841.10","1":"841.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"845.00","1":"845.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"846.10","1":"846.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"802.45","1":"802.45"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"822.00","1":"822.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"841.00","1":"841.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"854.22","1":"854.22"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"846.94","1":"846.94"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"843.44","1":"843.44"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"854.93","1":"854.93"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"845.00","1":"845.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"853.00","1":"853.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"857.94","1":"857.94"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"855.00","1":"855.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"875.58","1":"875.58"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"870.50","1":"870.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"893.97","1":"893.97"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"909.90","1":"909.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"895.00","1":"895.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"880.98","1":"880.98"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"866.00","1":"866.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"861.00","1":"861.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"872.00","1":"872.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"875.20","1":"875.20"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"883.99","1":"883.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"885.38","1":"885.38"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"883.81","1":"883.81"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"878.14","1":"878.14"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"887.10","1":"887.10"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"886.00","1":"886.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"889.84","1":"889.84"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"889.91","1":"889.91"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"887.56","1":"887.56"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"910.00","1":"910.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"900.00","1":"900.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"900.00","1":"900.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"900.00","1":"900.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"905.99","1":"905.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"908.99","1":"908.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"896.99","1":"896.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"895.11","1":"895.11"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"900.00","1":"900.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"900.00","1":"900.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"891.00","1":"891.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"890.00","1":"890.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"903.00","1":"903.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"890.01","1":"890.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"890.80","1":"890.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"890.00","1":"890.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"883.00","1":"883.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"885.00","1":"885.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"897.00","1":"897.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"895.00","1":"895.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"900.00","1":"900.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"900.00","1":"900.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"901.45","1":"901.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"922.00","1":"922.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"925.00","1":"925.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"924.50","1":"924.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"920.00","1":"920.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"918.00","1":"918.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"950.00","1":"950.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"955.00","1":"955.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"970.00","1":"970.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"941.20","1":"941.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"941.07","1":"941.07"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"890.00","1":"890.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"903.00","1":"903.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"895.02","1":"895.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"905.00","1":"905.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"901.00","1":"901.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"905.00","1":"905.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"906.10","1":"906.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"916.02","1":"916.02"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"932.67","1":"932.67"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"943.86","1":"943.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"930.11","1":"930.11"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"940.00","1":"940.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"944.62","1":"944.62"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"947.95","1":"947.95"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"942.75","1":"942.75"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"938.01","1":"938.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"921.92","1":"921.92"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"926.21","1":"926.21"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"940.00","1":"940.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"937.50","1":"937.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"937.05","1":"937.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"940.71","1":"940.71"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"948.18","1":"948.18"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"950.00","1":"950.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"945.07","1":"945.07"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"950.00","1":"950.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"953.15","1":"953.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"947.17","1":"947.17"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"940.65","1":"940.65"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"964.60","1":"964.60"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"960.41","1":"960.41"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"954.13","1":"954.13"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"941.39","1":"941.39"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"932.08","1":"932.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"930.53","1":"930.53"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"930.00","1":"930.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"910.21","1":"910.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"939.34","1":"939.34"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"943.24","1":"943.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"984.71","1":"984.71"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"959.49","1":"959.49"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"961.68","1":"961.68"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"971.15","1":"971.15"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"965.00","1":"965.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"985.04","1":"985.04"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"981.06","1":"981.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"975.04","1":"975.04"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"980.38","1":"980.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"983.23","1":"983.23"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"976.76","1":"976.76"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"971.17","1":"971.17"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"970.00","1":"970.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"964.10","1":"964.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"969.91","1":"969.91"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"968.25","1":"968.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"962.98","1":"962.98"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"959.18","1":"959.18"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"955.10","1":"955.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"960.28","1":"960.28"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"965.00","1":"965.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"965.00","1":"965.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"979.89","1":"979.89"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"972.31","1":"972.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"960.02","1":"960.02"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"960.00","1":"960.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"962.85","1":"962.85"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"964.65","1":"964.65"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"985.02","1":"985.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"987.91","1":"987.91"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"985.06","1":"985.06"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"985.09","1":"985.09"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"976.32","1":"976.32"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"965.00","1":"965.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"965.27","1":"965.27"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"953.50","1":"953.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"964.15","1":"964.15"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"950.00","1":"950.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"953.21","1":"953.21"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"949.96","1":"949.96"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"940.23","1":"940.23"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"935.71","1":"935.71"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"987.71","1":"987.71"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"963.73","1":"963.73"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"959.99","1":"959.99"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"963.25","1":"963.25"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"957.27","1":"957.27"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"944.97","1":"944.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"940.11","1":"940.11"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"940.09","1":"940.09"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"927.87","1":"927.87"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"920.00","1":"920.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"919.06","1":"919.06"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"885.06","1":"885.06"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"892.00","1":"892.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"893.75","1":"893.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"894.90","1":"894.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"902.59","1":"902.59"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"899.16","1":"899.16"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"890.15","1":"890.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"891.15","1":"891.15"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"895.00","1":"895.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"899.99","1":"899.99"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"898.49","1":"898.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"888.01","1":"888.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"889.04","1":"889.04"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"889.66","1":"889.66"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"889.96","1":"889.96"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"889.00","1":"889.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"895.00","1":"895.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"895.00","1":"895.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"933.23","1":"933.23"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"929.95","1":"929.95"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"952.68","1":"952.68"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"955.00","1":"955.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"960.55","1":"960.55"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"960.26","1":"960.26"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"950.90","1":"950.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"958.76","1":"958.76"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"950.00","1":"950.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"962.90","1":"962.90"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"983.35","1":"983.35"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"987.98","1":"987.98"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1004.15","1":"1004.15"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"1026.90","1":"1026.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1038.72","1":"1038.72"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1064.08","1":"1064.08"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"1081.21","1":"1081.21"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1022.58","1":"1022.58"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1022.99","1":"1022.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1015.24","1":"1015.24"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1018.00","1":"1018.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"1015.01","1":"1015.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1028.51","1":"1028.51"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1054.31","1":"1054.31"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1088.74","1":"1088.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1091.86","1":"1091.86"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1105.60","1":"1105.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1144.00","1":"1144.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1123.69","1":"1123.69"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1140.08","1":"1140.08"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1142.54","1":"1142.54"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1157.94","1":"1157.94"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1190.18","1":"1190.18"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1221.53","1":"1221.53"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1251.89","1":"1251.89"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1234.95","1":"1234.95"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1230.11","1":"1230.11"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1231.93","1":"1231.93"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1238.32","1":"1238.32"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1235.13","1":"1235.13"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1262.52","1":"1262.52"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1263.70","1":"1263.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1268.01","1":"1268.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1292.53","1":"1292.53"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1273.32","1":"1273.32"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1259.91","1":"1259.91"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1240.30","1":"1240.30"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1229.18","1":"1229.18"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1220.18","1":"1220.18"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1186.77","1":"1186.77"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1192.47","1":"1192.47"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1200.04","1":"1200.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1199.92","1":"1199.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1226.93","1":"1226.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1244.44","1":"1244.44"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1267.70","1":"1267.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1274.20","1":"1274.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1280.83","1":"1280.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1287.67","1":"1287.67"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1341.58","1":"1341.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1389.80","1":"1389.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1446.85","1":"1446.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1422.11","1":"1422.11"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1408.97","1":"1408.97"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"1417.56","1":"1417.56"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1437.35","1":"1437.35"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1437.02","1":"1437.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1442.98","1":"1442.98"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"1437.21","1":"1437.21"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"1437.32","1":"1437.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"1437.11","1":"1437.11"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1420.35","1":"1420.35"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1445.77","1":"1445.77"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1465.18","1":"1465.18"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"1465.23","1":"1465.23"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"1465.01","1":"1465.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1429.97","1":"1429.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"1465.01","1":"1465.01"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1466.86","1":"1466.86"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"1470.00","1":"1470.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"1465.87","1":"1465.87"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"1466.51","1":"1466.51"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1480.09","1":"1480.09"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"1518.26","1":"1518.26"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"1477.27","1":"1477.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"1450.66","1":"1450.66"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"1501.94","1":"1501.94"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1494.42","1":"1494.42"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"1548.08","1":"1548.08"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"1459.00","1":"1459.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1488.34","1":"1488.34"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"1512.71","1":"1512.71"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1514.61","1":"1514.61"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"1527.47","1":"1527.47"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1526.42","1":"1526.42"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1546.16","1":"1546.16"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1563.96","1":"1563.96"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"1553.45","1":"1553.45"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1549.36","1":"1549.36"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"1547.01","1":"1547.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1554.16","1":"1554.16"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1545.00","1":"1545.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"1534.72","1":"1534.72"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"1527.42","1":"1527.42"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1534.62","1":"1534.62"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"1556.48","1":"1556.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"1547.22","1":"1547.22"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"1595.80","1":"1595.80"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"1589.92","1":"1589.92"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1587.41","1":"1587.41"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"1590.78","1":"1590.78"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1587.25","1":"1587.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1587.35","1":"1587.35"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1589.15","1":"1589.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"1583.26","1":"1583.26"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"1566.15","1":"1566.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"1587.52","1":"1587.52"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"1591.38","1":"1591.38"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1588.34","1":"1588.34"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1595.84","1":"1595.84"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1587.07","1":"1587.07"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1587.01","1":"1587.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"1581.83","1":"1581.83"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1580.83","1":"1580.83"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1587.01","1":"1587.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1586.60","1":"1586.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1587.61","1":"1587.61"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1590.54","1":"1590.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1619.99","1":"1619.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1610.00","1":"1610.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1597.11","1":"1597.11"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1599.38","1":"1599.38"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1616.82","1":"1616.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1606.15","1":"1606.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1605.83","1":"1605.83"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1557.92","1":"1557.92"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1587.17","1":"1587.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1583.91","1":"1583.91"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1587.00","1":"1587.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1581.71","1":"1581.71"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1587.58","1":"1587.58"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1579.55","1":"1579.55"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1579.16","1":"1579.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1579.89","1":"1579.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1567.00","1":"1567.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1611.17","1":"1611.17"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1611.00","1":"1611.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1605.03","1":"1605.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1601.29","1":"1601.29"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1590.62","1":"1590.62"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1598.46","1":"1598.46"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1593.00","1":"1593.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1589.25","1":"1589.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1572.87","1":"1572.87"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1578.72","1":"1578.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1584.88","1":"1584.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1579.84","1":"1579.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1609.75","1":"1609.75"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1597.58","1":"1597.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1601.73","1":"1601.73"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1596.22","1":"1596.22"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1590.00","1":"1590.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1589.00","1":"1589.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1581.99","1":"1581.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1579.78","1":"1579.78"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1600.01","1":"1600.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1592.45","1":"1592.45"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1599.41","1":"1599.41"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1596.98","1":"1596.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1579.61","1":"1579.61"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1584.74","1":"1584.74"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1590.44","1":"1590.44"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1589.45","1":"1589.45"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1633.83","1":"1633.83"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1651.39","1":"1651.39"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1666.04","1":"1666.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1665.39","1":"1665.39"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1693.35","1":"1693.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1692.99","1":"1692.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1686.34","1":"1686.34"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1683.00","1":"1683.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1713.45","1":"1713.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1705.44","1":"1705.44"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1708.36","1":"1708.36"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1728.09","1":"1728.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1714.59","1":"1714.59"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1680.67","1":"1680.67"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1685.09","1":"1685.09"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1710.01","1":"1710.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1710.68","1":"1710.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1718.21","1":"1718.21"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1710.00","1":"1710.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1709.01","1":"1709.01"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1710.88","1":"1710.88"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1703.53","1":"1703.53"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1705.00","1":"1705.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1728.87","1":"1728.87"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1724.88","1":"1724.88"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1709.78","1":"1709.78"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1700.43","1":"1700.43"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1717.75","1":"1717.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1715.12","1":"1715.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1700.48","1":"1700.48"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1704.27","1":"1704.27"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1722.59","1":"1722.59"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1746.55","1":"1746.55"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1736.49","1":"1736.49"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1751.53","1":"1751.53"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1750.70","1":"1750.70"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1768.34","1":"1768.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1750.00","1":"1750.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1753.49","1":"1753.49"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1758.79","1":"1758.79"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1765.62","1":"1765.62"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1766.96","1":"1766.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1747.66","1":"1747.66"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1750.15","1":"1750.15"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1745.08","1":"1745.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1767.16","1":"1767.16"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1770.09","1":"1770.09"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1774.53","1":"1774.53"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1715.97","1":"1715.97"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1721.08","1":"1721.08"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1720.36","1":"1720.36"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1733.68","1":"1733.68"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1732.69","1":"1732.69"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1730.98","1":"1730.98"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1735.88","1":"1735.88"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1748.97","1":"1748.97"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1737.30","1":"1737.30"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1736.29","1":"1736.29"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1738.13","1":"1738.13"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1740.01","1":"1740.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1741.19","1":"1741.19"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1745.26","1":"1745.26"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1773.99","1":"1773.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1819.60","1":"1819.60"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1862.45","1":"1862.45"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1872.02","1":"1872.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1842.93","1":"1842.93"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1846.09","1":"1846.09"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1834.65","1":"1834.65"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1823.78","1":"1823.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1817.93","1":"1817.93"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1924.25","1":"1924.25"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1935.29","1":"1935.29"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1909.38","1":"1909.38"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1898.73","1":"1898.73"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1918.78","1":"1918.78"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1975.00","1":"1975.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"2062.88","1":"2062.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"2018.98","1":"2018.98"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"2009.35","1":"2009.35"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"2026.53","1":"2026.53"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"2007.45","1":"2007.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"2005.99","1":"2005.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1999.39","1":"1999.39"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"2001.15","1":"2001.15"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"2012.34","1":"2012.34"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1995.02","1":"1995.02"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"2010.81","1":"2010.81"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"2012.55","1":"2012.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"2014.79","1":"2014.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"2017.83","1":"2017.83"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"2013.99","1":"2013.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1970.56","1":"1970.56"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1997.94","1":"1997.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1992.50","1":"1992.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"2000.24","1":"2000.24"}]}