{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"89.50","1":"89.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"90.00","1":"90.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"89.00","1":"89.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"88.40","1":"88.40"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"88.25","1":"88.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"88.50","1":"88.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"91.70","1":"91.70"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"90.60","1":"90.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"92.05","1":"92.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"94.90","1":"94.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"93.25","1":"93.25"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"94.25","1":"94.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"93.50","1":"93.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"92.40","1":"92.40"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"94.00","1":"94.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"98.00","1":"98.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"97.00","1":"97.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"99.75","1":"99.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"97.50","1":"97.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"96.10","1":"96.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"98.20","1":"98.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"96.90","1":"96.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"92.50","1":"92.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"93.15","1":"93.15"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"92.05","1":"92.05"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"91.75","1":"91.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"90.90","1":"90.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"90.10","1":"90.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"89.50","1":"89.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"89.50","1":"89.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"90.25","1":"90.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"97.00","1":"97.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"94.00","1":"94.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"96.00","1":"96.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"103.20","1":"103.20"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"110.90","1":"110.90"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"119.20","1":"119.20"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"128.10","1":"128.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"137.70","1":"137.70"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"130.85","1":"130.85"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"124.35","1":"124.35"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"118.15","1":"118.15"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"112.25","1":"112.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"106.65","1":"106.65"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"114.00","1":"114.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"115.00","1":"115.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"123.60","1":"123.60"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"124.00","1":"124.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"133.30","1":"133.30"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"136.00","1":"136.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"146.20","1":"146.20"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"149.00","1":"149.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"139.90","1":"139.90"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"132.95","1":"132.95"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"127.95","1":"127.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"121.60","1":"121.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"115.55","1":"115.55"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"107.00","1":"107.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"112.50","1":"112.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"111.00","1":"111.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"115.50","1":"115.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"112.00","1":"112.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"112.00","1":"112.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"110.00","1":"110.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"104.50","1":"104.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"99.30","1":"99.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"106.70","1":"106.70"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"104.00","1":"104.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"108.00","1":"108.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"112.00","1":"112.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"106.40","1":"106.40"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"108.25","1":"108.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"105.65","1":"105.65"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"110.90","1":"110.90"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"111.50","1":"111.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"114.00","1":"114.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"119.70","1":"119.70"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"125.00","1":"125.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"114.00","1":"114.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"119.70","1":"119.70"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"125.65","1":"125.65"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"131.90","1":"131.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"138.45","1":"138.45"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"145.35","1":"145.35"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"142.00","1":"142.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"140.00","1":"140.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"135.50","1":"135.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"142.25","1":"142.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"135.15","1":"135.15"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"141.90","1":"141.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"137.20","1":"137.20"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"131.20","1":"131.20"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"124.65","1":"124.65"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"125.00","1":"125.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"124.00","1":"124.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"124.00","1":"124.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"127.90","1":"127.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"128.00","1":"128.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"125.30","1":"125.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"131.50","1":"131.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"138.05","1":"138.05"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"144.95","1":"144.95"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"149.90","1":"149.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"155.00","1":"155.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"162.75","1":"162.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"170.85","1":"170.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"179.35","1":"179.35"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"188.30","1":"188.30"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"197.70","1":"197.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"207.40","1":"207.40"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"197.05","1":"197.05"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"187.20","1":"187.20"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"168.20","1":"168.20"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"176.60","1":"176.60"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"185.40","1":"185.40"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"194.65","1":"194.65"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"192.00","1":"192.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"182.40","1":"182.40"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"191.50","1":"191.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"201.05","1":"201.05"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"211.10","1":"211.10"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"221.65","1":"221.65"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"232.70","1":"232.70"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"221.10","1":"221.10"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"210.05","1":"210.05"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"199.55","1":"199.55"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"189.60","1":"189.60"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"179.20","1":"179.20"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"170.25","1":"170.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"161.75","1":"161.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"160.00","1":"160.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"152.00","1":"152.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"144.40","1":"144.40"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"137.20","1":"137.20"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"130.50","1":"130.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"137.00","1":"137.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"143.85","1":"143.85"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"143.10","1":"143.10"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"144.00","1":"144.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"138.00","1":"138.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"138.95","1":"138.95"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"134.55","1":"134.55"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"128.00","1":"128.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"123.00","1":"123.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"116.85","1":"116.85"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"111.20","1":"111.20"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"116.75","1":"116.75"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"122.55","1":"122.55"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"128.65","1":"128.65"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"130.30","1":"130.30"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"132.15","1":"132.15"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"131.35","1":"131.35"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"134.50","1":"134.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"132.00","1":"132.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"133.00","1":"133.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"132.25","1":"132.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"133.30","1":"133.30"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"131.35","1":"131.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"135.25","1":"135.25"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"137.75","1":"137.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"138.00","1":"138.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"137.00","1":"137.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"137.10","1":"137.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"138.90","1":"138.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"135.90","1":"135.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"135.00","1":"135.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"134.00","1":"134.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"136.00","1":"136.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"134.00","1":"134.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"132.60","1":"132.60"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"131.00","1":"131.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"136.00","1":"136.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"139.95","1":"139.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"137.90","1":"137.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"137.00","1":"137.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"133.10","1":"133.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"132.00","1":"132.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"131.00","1":"131.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"131.00","1":"131.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"129.15","1":"129.15"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"131.05","1":"131.05"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"131.05","1":"131.05"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"129.50","1":"129.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"129.00","1":"129.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"128.10","1":"128.10"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"128.80","1":"128.80"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"128.00","1":"128.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"132.00","1":"132.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"137.10","1":"137.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"135.00","1":"135.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"132.55","1":"132.55"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"131.15","1":"131.15"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"129.00","1":"129.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"125.40","1":"125.40"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"127.00","1":"127.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"124.00","1":"124.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"122.00","1":"122.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"122.00","1":"122.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"126.00","1":"126.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"126.50","1":"126.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"127.60","1":"127.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"128.00","1":"128.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"127.75","1":"127.75"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"129.25","1":"129.25"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"134.10","1":"134.10"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"137.05","1":"137.05"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"134.30","1":"134.30"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"133.00","1":"133.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"132.00","1":"132.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"132.50","1":"132.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"133.60","1":"133.60"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"135.00","1":"135.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"134.50","1":"134.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"134.10","1":"134.10"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"134.50","1":"134.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"135.50","1":"135.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"133.00","1":"133.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"132.75","1":"132.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"135.25","1":"135.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"142.00","1":"142.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"149.10","1":"149.10"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"156.55","1":"156.55"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"156.50","1":"156.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"151.50","1":"151.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"151.00","1":"151.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"148.95","1":"148.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"149.00","1":"149.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"156.45","1":"156.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"156.75","1":"156.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"150.00","1":"150.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"151.00","1":"151.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"153.50","1":"153.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"153.00","1":"153.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"151.00","1":"151.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"158.55","1":"158.55"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"166.45","1":"166.45"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"168.65","1":"168.65"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"163.60","1":"163.60"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"163.25","1":"163.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"164.90","1":"164.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"164.45","1":"164.45"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"164.00","1":"164.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"164.50","1":"164.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"163.40","1":"163.40"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"160.50","1":"160.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"155.75","1":"155.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"155.20","1":"155.20"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"154.60","1":"154.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"155.95","1":"155.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"163.70","1":"163.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"160.00","1":"160.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"159.70","1":"159.70"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"160.50","1":"160.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"159.55","1":"159.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"160.80","1":"160.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"160.25","1":"160.25"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"159.00","1":"159.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"162.85","1":"162.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"163.25","1":"163.25"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"162.55","1":"162.55"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"161.35","1":"161.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"169.40","1":"169.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"177.85","1":"177.85"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"183.00","1":"183.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"192.15","1":"192.15"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"185.00","1":"185.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"177.10","1":"177.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"185.95","1":"185.95"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"188.00","1":"188.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"178.60","1":"178.60"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"187.50","1":"187.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"178.15","1":"178.15"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"169.25","1":"169.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"165.40","1":"165.40"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"158.95","1":"158.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"156.00","1":"156.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"163.80","1":"163.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"155.65","1":"155.65"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"161.75","1":"161.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"153.70","1":"153.70"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"149.95","1":"149.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"145.00","1":"145.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"137.75","1":"137.75"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"144.00","1":"144.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"141.75","1":"141.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"144.00","1":"144.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"144.10","1":"144.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"143.95","1":"143.95"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"143.25","1":"143.25"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"149.95","1":"149.95"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"149.55","1":"149.55"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"154.40","1":"154.40"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"162.10","1":"162.10"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"163.40","1":"163.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"163.00","1":"163.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"171.15","1":"171.15"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"179.70","1":"179.70"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"181.90","1":"181.90"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"174.50","1":"174.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"173.00","1":"173.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"176.00","1":"176.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"180.90","1":"180.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"177.30","1":"177.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"179.50","1":"179.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"174.00","1":"174.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"168.00","1":"168.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"166.00","1":"166.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"166.25","1":"166.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"163.00","1":"163.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"162.00","1":"162.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"163.50","1":"163.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"157.00","1":"157.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"151.55","1":"151.55"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"150.00","1":"150.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"157.50","1":"157.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"160.50","1":"160.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"159.00","1":"159.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"155.00","1":"155.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"156.05","1":"156.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"150.00","1":"150.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"150.00","1":"150.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"149.10","1":"149.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"149.00","1":"149.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"142.00","1":"142.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"135.00","1":"135.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"141.70","1":"141.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"139.00","1":"139.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"139.20","1":"139.20"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"140.00","1":"140.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"138.60","1":"138.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"140.50","1":"140.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"141.00","1":"141.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"136.00","1":"136.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"129.20","1":"129.20"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"127.50","1":"127.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"122.00","1":"122.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"127.20","1":"127.20"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"129.00","1":"129.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"132.40","1":"132.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"131.75","1":"131.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"121.60","1":"121.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"121.50","1":"121.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"119.05","1":"119.05"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"113.10","1":"113.10"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"107.45","1":"107.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"112.80","1":"112.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"118.40","1":"118.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"124.30","1":"124.30"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"130.20","1":"130.20"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"136.70","1":"136.70"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"129.90","1":"129.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"123.45","1":"123.45"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"128.90","1":"128.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"132.75","1":"132.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"126.50","1":"126.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"121.80","1":"121.80"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"125.00","1":"125.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"121.00","1":"121.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"122.50","1":"122.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"125.45","1":"125.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"124.05","1":"124.05"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"123.25","1":"123.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"124.15","1":"124.15"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"130.50","1":"130.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"125.05","1":"125.05"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"127.00","1":"127.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"126.10","1":"126.10"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"124.00","1":"124.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"126.65","1":"126.65"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"124.25","1":"124.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"126.55","1":"126.55"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"126.50","1":"126.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"124.80","1":"124.80"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"125.50","1":"125.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"125.75","1":"125.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"127.00","1":"127.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"127.75","1":"127.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"134.10","1":"134.10"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"129.10","1":"129.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"130.50","1":"130.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"130.50","1":"130.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"130.15","1":"130.15"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"129.00","1":"129.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"128.70","1":"128.70"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"135.00","1":"135.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"129.45","1":"129.45"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"129.75","1":"129.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"130.40","1":"130.40"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"123.90","1":"123.90"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"125.95","1":"125.95"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"124.55","1":"124.55"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"126.45","1":"126.45"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"124.25","1":"124.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"124.25","1":"124.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"125.35","1":"125.35"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"121.05","1":"121.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"121.50","1":"121.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"121.00","1":"121.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"118.00","1":"118.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"117.50","1":"117.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"120.05","1":"120.05"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"118.00","1":"118.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"118.00","1":"118.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"119.50","1":"119.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"119.90","1":"119.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"118.80","1":"118.80"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"117.50","1":"117.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"117.25","1":"117.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"116.95","1":"116.95"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"114.95","1":"114.95"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"113.50","1":"113.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"113.00","1":"113.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"113.00","1":"113.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"114.00","1":"114.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"113.25","1":"113.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"118.00","1":"118.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"116.10","1":"116.10"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"116.00","1":"116.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"116.10","1":"116.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"121.00","1":"121.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"122.00","1":"122.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"118.65","1":"118.65"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"118.00","1":"118.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"116.40","1":"116.40"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"119.05","1":"119.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"125.00","1":"125.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"131.25","1":"131.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"137.80","1":"137.80"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"143.50","1":"143.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"136.35","1":"136.35"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"135.00","1":"135.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"139.70","1":"139.70"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"137.00","1":"137.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"135.20","1":"135.20"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"136.50","1":"136.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"130.00","1":"130.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"126.10","1":"126.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"125.75","1":"125.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"124.65","1":"124.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"124.55","1":"124.55"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"122.90","1":"122.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"121.50","1":"121.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"121.50","1":"121.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"125.50","1":"125.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"127.50","1":"127.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"130.50","1":"130.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"137.00","1":"137.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"134.80","1":"134.80"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"134.00","1":"134.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"130.00","1":"130.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"130.00","1":"130.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"131.00","1":"131.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"133.75","1":"133.75"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"134.00","1":"134.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"133.10","1":"133.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"131.00","1":"131.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"132.00","1":"132.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"132.00","1":"132.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"131.00","1":"131.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"129.00","1":"129.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"127.00","1":"127.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"123.25","1":"123.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"124.50","1":"124.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"120.10","1":"120.10"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"117.00","1":"117.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"122.85","1":"122.85"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"123.50","1":"123.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"122.95","1":"122.95"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"121.90","1":"121.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"121.25","1":"121.25"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"122.70","1":"122.70"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"121.75","1":"121.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"122.80","1":"122.80"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"122.70","1":"122.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"124.50","1":"124.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"125.50","1":"125.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"129.10","1":"129.10"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"130.95","1":"130.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"128.30","1":"128.30"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"127.50","1":"127.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"128.50","1":"128.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"129.10","1":"129.10"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"129.00","1":"129.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"128.30","1":"128.30"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"128.00","1":"128.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"127.60","1":"127.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"126.00","1":"126.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"126.00","1":"126.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"125.60","1":"125.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"124.30","1":"124.30"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"124.50","1":"124.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"124.75","1":"124.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"125.75","1":"125.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"125.05","1":"125.05"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"131.30","1":"131.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"137.85","1":"137.85"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"134.05","1":"134.05"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"132.00","1":"132.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"130.05","1":"130.05"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"130.00","1":"130.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"130.70","1":"130.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"127.10","1":"127.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"127.00","1":"127.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"128.00","1":"128.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"130.00","1":"130.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"132.00","1":"132.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"132.85","1":"132.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"131.00","1":"131.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"131.30","1":"131.30"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"130.50","1":"130.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"131.00","1":"131.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"123.10","1":"123.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"125.50","1":"125.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"126.70","1":"126.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"124.10","1":"124.10"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"123.50","1":"123.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"123.00","1":"123.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"125.00","1":"125.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"125.50","1":"125.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"125.10","1":"125.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"125.50","1":"125.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"126.35","1":"126.35"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"126.00","1":"126.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"127.00","1":"127.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"131.75","1":"131.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"133.00","1":"133.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"132.00","1":"132.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"131.05","1":"131.05"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"132.25","1":"132.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"131.50","1":"131.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"132.60","1":"132.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"136.00","1":"136.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"137.00","1":"137.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"135.45","1":"135.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"134.90","1":"134.90"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"136.00","1":"136.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"135.20","1":"135.20"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"134.30","1":"134.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"134.95","1":"134.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"136.20","1":"136.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"137.20","1":"137.20"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"144.05","1":"144.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"147.00","1":"147.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"154.35","1":"154.35"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"162.05","1":"162.05"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"168.20","1":"168.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"166.00","1":"166.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"162.20","1":"162.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"160.00","1":"160.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"152.00","1":"152.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"152.50","1":"152.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"160.10","1":"160.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"162.10","1":"162.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"161.25","1":"161.25"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"165.00","1":"165.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"173.25","1":"173.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"167.70","1":"167.70"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"168.50","1":"168.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"169.70","1":"169.70"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"170.50","1":"170.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"170.50","1":"170.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"167.00","1":"167.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"171.75","1":"171.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"172.00","1":"172.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"171.25","1":"171.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"169.50","1":"169.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"173.25","1":"173.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"175.00","1":"175.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"172.50","1":"172.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"175.00","1":"175.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"172.75","1":"172.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"171.10","1":"171.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"172.50","1":"172.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"169.55","1":"169.55"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"176.00","1":"176.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"175.00","1":"175.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"183.75","1":"183.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"187.00","1":"187.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"185.00","1":"185.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"194.25","1":"194.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"203.95","1":"203.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"214.10","1":"214.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"224.80","1":"224.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"247.80","1":"247.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"260.15","1":"260.15"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"269.00","1":"269.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"263.00","1":"263.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"249.85","1":"249.85"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"237.40","1":"237.40"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"229.90","1":"229.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"241.35","1":"241.35"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"253.40","1":"253.40"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"266.05","1":"266.05"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"260.90","1":"260.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"248.15","1":"248.15"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"260.55","1":"260.55"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"273.55","1":"273.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"274.05","1":"274.05"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"286.00","1":"286.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"287.00","1":"287.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"272.65","1":"272.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"259.05","1":"259.05"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"265.10","1":"265.10"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"252.10","1":"252.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"250.05","1":"250.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"252.00","1":"252.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"264.60","1":"264.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"261.00","1":"261.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"263.00","1":"263.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"250.00","1":"250.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"247.75","1":"247.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"249.40","1":"249.40"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"246.00","1":"246.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"245.10","1":"245.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"241.75","1":"241.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"243.00","1":"243.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"243.60","1":"243.60"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"232.00","1":"232.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"227.25","1":"227.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"234.70","1":"234.70"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"237.00","1":"237.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"236.20","1":"236.20"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"228.00","1":"228.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"234.00","1":"234.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"231.00","1":"231.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"234.50","1":"234.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"246.20","1":"246.20"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"249.05","1":"249.05"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"250.05","1":"250.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"262.55","1":"262.55"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"275.65","1":"275.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"271.95","1":"271.95"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"270.50","1":"270.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"271.00","1":"271.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"269.90","1":"269.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"257.00","1":"257.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"256.75","1":"256.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"257.50","1":"257.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"258.00","1":"258.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"257.00","1":"257.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"254.80","1":"254.80"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"253.90","1":"253.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"250.00","1":"250.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"250.00","1":"250.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"254.90","1":"254.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"252.00","1":"252.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"264.60","1":"264.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"277.80","1":"277.80"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"291.65","1":"291.65"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"306.20","1":"306.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"316.00","1":"316.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"300.20","1":"300.20"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"285.20","1":"285.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"292.00","1":"292.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"288.45","1":"288.45"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"274.05","1":"274.05"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"281.00","1":"281.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"271.50","1":"271.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"260.00","1":"260.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"247.00","1":"247.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"254.00","1":"254.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"266.70","1":"266.70"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"275.60","1":"275.60"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"285.10","1":"285.10"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"280.00","1":"280.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"280.00","1":"280.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"279.00","1":"279.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"271.40","1":"271.40"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"270.00","1":"270.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"267.50","1":"267.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"268.00","1":"268.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"269.50","1":"269.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"270.00","1":"270.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"279.00","1":"279.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"277.00","1":"277.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"285.00","1":"285.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"285.00","1":"285.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"285.00","1":"285.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"287.00","1":"287.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"294.00","1":"294.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"304.90","1":"304.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"304.00","1":"304.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"302.50","1":"302.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"301.85","1":"301.85"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"303.00","1":"303.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"287.85","1":"287.85"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"278.50","1":"278.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"277.50","1":"277.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"285.50","1":"285.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"287.55","1":"287.55"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"298.35","1":"298.35"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"296.05","1":"296.05"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"285.50","1":"285.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"284.95","1":"284.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"270.75","1":"270.75"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"263.00","1":"263.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"249.85","1":"249.85"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"262.30","1":"262.30"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"275.40","1":"275.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"273.25","1":"273.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"281.00","1":"281.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"273.00","1":"273.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"274.50","1":"274.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"270.90","1":"270.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"276.00","1":"276.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"273.00","1":"273.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"280.00","1":"280.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"288.00","1":"288.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"285.00","1":"285.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"289.00","1":"289.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"286.00","1":"286.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"289.50","1":"289.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"289.00","1":"289.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"288.00","1":"288.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"286.50","1":"286.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"293.00","1":"293.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"292.90","1":"292.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"291.00","1":"291.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"292.25","1":"292.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"290.90","1":"290.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"289.00","1":"289.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"288.00","1":"288.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"291.00","1":"291.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"291.00","1":"291.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"290.00","1":"290.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"288.55","1":"288.55"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"285.00","1":"285.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"280.05","1":"280.05"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"285.00","1":"285.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"284.00","1":"284.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"285.35","1":"285.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"291.05","1":"291.05"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"292.00","1":"292.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"290.00","1":"290.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"290.15","1":"290.15"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"285.00","1":"285.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"283.00","1":"283.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"285.30","1":"285.30"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"282.05","1":"282.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"287.00","1":"287.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"281.00","1":"281.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"282.00","1":"282.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"285.90","1":"285.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"282.00","1":"282.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"282.00","1":"282.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"273.00","1":"273.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"275.10","1":"275.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"279.00","1":"279.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"278.00","1":"278.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"278.00","1":"278.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"278.00","1":"278.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"276.60","1":"276.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"273.60","1":"273.60"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"282.00","1":"282.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"280.00","1":"280.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"285.95","1":"285.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"283.00","1":"283.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"285.10","1":"285.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"289.50","1":"289.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"303.40","1":"303.40"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"299.00","1":"299.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"297.20","1":"297.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"310.90","1":"310.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"312.00","1":"312.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"313.00","1":"313.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"303.05","1":"303.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"314.95","1":"314.95"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"330.65","1":"330.65"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"346.85","1":"346.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"359.00","1":"359.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"376.95","1":"376.95"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"371.50","1":"371.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"379.45","1":"379.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"397.00","1":"397.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"396.99","1":"396.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"385.00","1":"385.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"370.00","1":"370.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"351.50","1":"351.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"352.00","1":"352.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"357.00","1":"357.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"360.00","1":"360.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"352.00","1":"352.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"346.01","1":"346.01"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"362.05","1":"362.05"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"363.85","1":"363.85"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"360.90","1":"360.90"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"352.75","1":"352.75"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"342.00","1":"342.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"343.00","1":"343.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"340.98","1":"340.98"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"332.00","1":"332.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"315.40","1":"315.40"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"299.63","1":"299.63"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"302.00","1":"302.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"286.90","1":"286.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"289.00","1":"289.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"274.55","1":"274.55"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"270.90","1":"270.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"283.50","1":"283.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"297.67","1":"297.67"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"300.00","1":"300.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"306.00","1":"306.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"315.15","1":"315.15"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"318.00","1":"318.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"318.00","1":"318.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"315.00","1":"315.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"299.75","1":"299.75"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"294.10","1":"294.10"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"290.00","1":"290.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"275.50","1":"275.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"262.05","1":"262.05"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"248.95","1":"248.95"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"273.80","1":"273.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"272.25","1":"272.25"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"269.53","1":"269.53"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"269.53","1":"269.53"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"266.84","1":"266.84"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"264.18","1":"264.18"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"261.54","1":"261.54"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"258.93","1":"258.93"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"256.35","1":"256.35"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"253.79","1":"253.79"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"251.26","1":"251.26"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"248.75","1":"248.75"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"236.32","1":"236.32"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"224.51","1":"224.51"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"213.29","1":"213.29"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"202.63","1":"202.63"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"204.00","1":"204.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"214.20","1":"214.20"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"223.00","1":"223.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"224.00","1":"224.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"225.00","1":"225.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"213.75","1":"213.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"203.07","1":"203.07"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"213.22","1":"213.22"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"203.01","1":"203.01"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"192.86","1":"192.86"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"183.22","1":"183.22"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"174.06","1":"174.06"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"165.36","1":"165.36"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"157.10","1":"157.10"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"164.95","1":"164.95"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"169.99","1":"169.99"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"161.50","1":"161.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"154.00","1":"154.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"160.00","1":"160.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"168.00","1":"168.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"176.39","1":"176.39"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"173.90","1":"173.90"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"165.21","1":"165.21"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"156.95","1":"156.95"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"149.11","1":"149.11"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"141.66","1":"141.66"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"134.58","1":"134.58"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"134.58","1":"134.58"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"134.58","1":"134.58"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"134.58","1":"134.58"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"134.58","1":"134.58"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"134.58","1":"134.58"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"139.00","1":"139.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"134.60","1":"134.60"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"134.58","1":"134.58"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"134.58","1":"134.58"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"134.58","1":"134.58"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"134.58","1":"134.58"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"127.86","1":"127.86"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"121.47","1":"121.47"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"115.40","1":"115.40"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"109.63","1":"109.63"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"104.15","1":"104.15"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"98.95","1":"98.95"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"94.01","1":"94.01"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"90.82","1":"90.82"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"95.36","1":"95.36"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"100.12","1":"100.12"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"104.98","1":"104.98"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"110.22","1":"110.22"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"112.39","1":"112.39"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"108.45","1":"108.45"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"103.03","1":"103.03"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"97.88","1":"97.88"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"92.99","1":"92.99"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"91.08","1":"91.08"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"89.00","1":"89.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"84.57","1":"84.57"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"80.42","1":"80.42"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"76.40","1":"76.40"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"75.36","1":"75.36"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"76.75","1":"76.75"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"77.38","1":"77.38"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"81.24","1":"81.24"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"85.30","1":"85.30"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"89.56","1":"89.56"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"93.17","1":"93.17"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"88.87","1":"88.87"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"86.67","1":"86.67"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"82.35","1":"82.35"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"79.04","1":"79.04"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"78.90","1":"78.90"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"82.84","1":"82.84"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"86.98","1":"86.98"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"88.53","1":"88.53"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"87.78","1":"87.78"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"90.29","1":"90.29"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"89.81","1":"89.81"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"94.30","1":"94.30"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"99.01","1":"99.01"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"94.06","1":"94.06"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"93.31","1":"93.31"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"96.17","1":"96.17"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"93.98","1":"93.98"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"96.50","1":"96.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"99.67","1":"99.67"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"95.95","1":"95.95"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"95.21","1":"95.21"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"93.76","1":"93.76"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"90.62","1":"90.62"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"92.32","1":"92.32"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"95.05","1":"95.05"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"99.80","1":"99.80"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"101.08","1":"101.08"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"99.41","1":"99.41"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"104.38","1":"104.38"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"100.93","1":"100.93"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"105.96","1":"105.96"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"111.25","1":"111.25"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"116.81","1":"116.81"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"122.65","1":"122.65"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"128.78","1":"128.78"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"135.13","1":"135.13"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"141.88","1":"141.88"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"148.97","1":"148.97"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"156.41","1":"156.41"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"164.23","1":"164.23"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"172.44","1":"172.44"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"181.06","1":"181.06"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"179.56","1":"179.56"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"182.58","1":"182.58"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"176.33","1":"176.33"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"167.52","1":"167.52"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"159.73","1":"159.73"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"167.71","1":"167.71"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"176.09","1":"176.09"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"169.29","1":"169.29"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"172.04","1":"172.04"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"164.21","1":"164.21"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"157.84","1":"157.84"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"164.91","1":"164.91"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"156.67","1":"156.67"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"151.91","1":"151.91"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"146.49","1":"146.49"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"145.01","1":"145.01"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"140.23","1":"140.23"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"137.29","1":"137.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"142.05","1":"142.05"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"142.42","1":"142.42"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"142.06","1":"142.06"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"142.10","1":"142.10"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"149.20","1":"149.20"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"145.06","1":"145.06"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"142.73","1":"142.73"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"146.08","1":"146.08"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"145.94","1":"145.94"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"143.64","1":"143.64"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"145.77","1":"145.77"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"146.79","1":"146.79"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"152.15","1":"152.15"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"158.01","1":"158.01"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"156.41","1":"156.41"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"156.59","1":"156.59"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"164.41","1":"164.41"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"168.26","1":"168.26"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"159.86","1":"159.86"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"151.87","1":"151.87"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"144.63","1":"144.63"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"143.03","1":"143.03"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"142.28","1":"142.28"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"142.84","1":"142.84"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"149.98","1":"149.98"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"148.08","1":"148.08"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"147.64","1":"147.64"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"151.76","1":"151.76"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"147.76","1":"147.76"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"145.13","1":"145.13"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"152.35","1":"152.35"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"149.15","1":"149.15"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"148.09","1":"148.09"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"148.05","1":"148.05"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"146.32","1":"146.32"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"145.21","1":"145.21"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"150.06","1":"150.06"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"153.50","1":"153.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"150.77","1":"150.77"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"148.83","1":"148.83"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"154.84","1":"154.84"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"157.81","1":"157.81"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"155.30","1":"155.30"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"154.04","1":"154.04"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"152.34","1":"152.34"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"149.69","1":"149.69"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"151.40","1":"151.40"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"155.98","1":"155.98"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"160.20","1":"160.20"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"155.76","1":"155.76"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"155.09","1":"155.09"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"155.52","1":"155.52"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"160.81","1":"160.81"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"159.92","1":"159.92"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"160.29","1":"160.29"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"159.21","1":"159.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"164.79","1":"164.79"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"163.17","1":"163.17"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"161.49","1":"161.49"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"160.99","1":"160.99"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"162.13","1":"162.13"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"155.11","1":"155.11"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"160.23","1":"160.23"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"159.34","1":"159.34"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"162.18","1":"162.18"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"162.24","1":"162.24"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"159.75","1":"159.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"161.03","1":"161.03"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"163.10","1":"163.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"161.13","1":"161.13"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"158.79","1":"158.79"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"158.13","1":"158.13"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"155.01","1":"155.01"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"155.92","1":"155.92"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"155.11","1":"155.11"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"154.12","1":"154.12"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"156.61","1":"156.61"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"157.99","1":"157.99"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"158.00","1":"158.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"158.85","1":"158.85"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"158.96","1":"158.96"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"165.28","1":"165.28"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"161.22","1":"161.22"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"159.99","1":"159.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"160.64","1":"160.64"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"157.41","1":"157.41"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"158.98","1":"158.98"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"158.89","1":"158.89"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"166.83","1":"166.83"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"175.17","1":"175.17"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"172.05","1":"172.05"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"174.23","1":"174.23"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"180.52","1":"180.52"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"180.27","1":"180.27"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"182.04","1":"182.04"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"187.55","1":"187.55"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"196.20","1":"196.20"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"206.01","1":"206.01"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"210.11","1":"210.11"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"220.61","1":"220.61"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"231.64","1":"231.64"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"243.22","1":"243.22"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"255.38","1":"255.38"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"268.14","1":"268.14"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"281.54","1":"281.54"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"295.61","1":"295.61"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"310.39","1":"310.39"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"325.90","1":"325.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"328.77","1":"328.77"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"312.34","1":"312.34"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"308.25","1":"308.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"310.68","1":"310.68"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"306.96","1":"306.96"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"302.89","1":"302.89"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"291.17","1":"291.17"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"305.72","1":"305.72"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"298.06","1":"298.06"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"289.81","1":"289.81"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"147.51","1":"147.51"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"148.45","1":"148.45"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"144.82","1":"144.82"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"138.28","1":"138.28"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"137.10","1":"137.10"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"140.49","1":"140.49"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"133.48","1":"133.48"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"132.12","1":"132.12"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"133.60","1":"133.60"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"131.10","1":"131.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"126.56","1":"126.56"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"122.02","1":"122.02"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"124.66","1":"124.66"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"127.70","1":"127.70"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"134.08","1":"134.08"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"140.78","1":"140.78"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"147.55","1":"147.55"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"151.17","1":"151.17"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"146.94","1":"146.94"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"143.82","1":"143.82"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"137.57","1":"137.57"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"142.70","1":"142.70"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"144.08","1":"144.08"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"141.94","1":"141.94"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"137.49","1":"137.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"139.25","1":"139.25"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"138.91","1":"138.91"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"136.19","1":"136.19"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"135.12","1":"135.12"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"128.92","1":"128.92"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"130.84","1":"130.84"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"133.70","1":"133.70"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"132.69","1":"132.69"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"137.36","1":"137.36"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"135.12","1":"135.12"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"134.80","1":"134.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"134.19","1":"134.19"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"132.25","1":"132.25"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"133.23","1":"133.23"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"133.93","1":"133.93"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"133.10","1":"133.10"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"136.46","1":"136.46"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"135.11","1":"135.11"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"138.32","1":"138.32"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"136.83","1":"136.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"136.79","1":"136.79"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"138.51","1":"138.51"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"140.61","1":"140.61"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"139.10","1":"139.10"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"138.50","1":"138.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"141.39","1":"141.39"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"139.73","1":"139.73"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"141.24","1":"141.24"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"141.28","1":"141.28"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"148.05","1":"148.05"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"146.22","1":"146.22"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"151.02","1":"151.02"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"158.57","1":"158.57"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"162.01","1":"162.01"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"159.83","1":"159.83"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"153.42","1":"153.42"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"155.00","1":"155.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"151.23","1":"151.23"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"149.65","1":"149.65"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"148.15","1":"148.15"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"147.35","1":"147.35"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"146.70","1":"146.70"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"146.44","1":"146.44"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"153.66","1":"153.66"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"151.04","1":"151.04"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"150.67","1":"150.67"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"152.16","1":"152.16"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"155.21","1":"155.21"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"155.16","1":"155.16"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"151.64","1":"151.64"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"157.96","1":"157.96"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"155.86","1":"155.86"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"153.05","1":"153.05"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"145.44","1":"145.44"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"140.11","1":"140.11"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"140.47","1":"140.47"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"136.83","1":"136.83"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"137.21","1":"137.21"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"136.69","1":"136.69"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"134.05","1":"134.05"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"134.84","1":"134.84"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"133.65","1":"133.65"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"133.97","1":"133.97"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"134.75","1":"134.75"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"135.12","1":"135.12"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"136.08","1":"136.08"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"137.20","1":"137.20"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"138.06","1":"138.06"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"136.96","1":"136.96"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"137.28","1":"137.28"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"136.11","1":"136.11"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"135.16","1":"135.16"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"134.04","1":"134.04"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"133.88","1":"133.88"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"133.34","1":"133.34"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"134.44","1":"134.44"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"134.70","1":"134.70"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"138.97","1":"138.97"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"136.14","1":"136.14"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"136.04","1":"136.04"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"137.32","1":"137.32"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"138.00","1":"138.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"144.90","1":"144.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"152.08","1":"152.08"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"157.90","1":"157.90"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"160.37","1":"160.37"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"159.63","1":"159.63"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"156.72","1":"156.72"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"152.82","1":"152.82"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"152.74","1":"152.74"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"155.62","1":"155.62"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"157.88","1":"157.88"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"156.04","1":"156.04"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"156.48","1":"156.48"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"155.79","1":"155.79"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"152.48","1":"152.48"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"155.76","1":"155.76"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"156.65","1":"156.65"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"153.33","1":"153.33"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"149.91","1":"149.91"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"147.54","1":"147.54"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"149.31","1":"149.31"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"147.36","1":"147.36"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"146.16","1":"146.16"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"148.26","1":"148.26"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"148.77","1":"148.77"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"147.46","1":"147.46"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"140.97","1":"140.97"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"142.38","1":"142.38"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"142.64","1":"142.64"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"141.81","1":"141.81"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"142.13","1":"142.13"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"141.28","1":"141.28"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"138.00","1":"138.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"137.94","1":"137.94"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"144.47","1":"144.47"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"146.85","1":"146.85"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"143.56","1":"143.56"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"139.15","1":"139.15"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"132.23","1":"132.23"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"133.79","1":"133.79"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"131.01","1":"131.01"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"132.82","1":"132.82"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"130.39","1":"130.39"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"124.24","1":"124.24"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"126.29","1":"126.29"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"128.35","1":"128.35"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"127.42","1":"127.42"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"131.80","1":"131.80"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"134.52","1":"134.52"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"132.20","1":"132.20"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"126.00","1":"126.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"128.14","1":"128.14"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"122.01","1":"122.01"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"121.32","1":"121.32"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"126.33","1":"126.33"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"127.16","1":"127.16"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"125.77","1":"125.77"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"128.03","1":"128.03"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"128.45","1":"128.45"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"130.26","1":"130.26"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"129.07","1":"129.07"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"127.27","1":"127.27"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"123.74","1":"123.74"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"128.38","1":"128.38"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"129.38","1":"129.38"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"127.82","1":"127.82"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"127.70","1":"127.70"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"127.80","1":"127.80"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"126.24","1":"126.24"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"128.90","1":"128.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"129.55","1":"129.55"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"129.97","1":"129.97"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"129.50","1":"129.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"130.79","1":"130.79"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"133.10","1":"133.10"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"132.03","1":"132.03"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"134.51","1":"134.51"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"133.43","1":"133.43"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"133.07","1":"133.07"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"131.87","1":"131.87"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"132.12","1":"132.12"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"131.18","1":"131.18"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"131.27","1":"131.27"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"131.94","1":"131.94"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"133.67","1":"133.67"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"136.40","1":"136.40"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"135.97","1":"135.97"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"133.18","1":"133.18"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"133.00","1":"133.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"134.38","1":"134.38"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"134.40","1":"134.40"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"133.97","1":"133.97"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"127.43","1":"127.43"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"125.81","1":"125.81"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"126.57","1":"126.57"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"126.09","1":"126.09"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"125.01","1":"125.01"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"118.79","1":"118.79"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"121.79","1":"121.79"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"121.29","1":"121.29"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"123.26","1":"123.26"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"122.75","1":"122.75"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"118.28","1":"118.28"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"116.02","1":"116.02"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"113.88","1":"113.88"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"114.65","1":"114.65"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"115.16","1":"115.16"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"113.69","1":"113.69"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"116.50","1":"116.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"117.98","1":"117.98"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"118.87","1":"118.87"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"117.10","1":"117.10"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"117.40","1":"117.40"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"118.45","1":"118.45"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"121.35","1":"121.35"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"121.57","1":"121.57"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"124.79","1":"124.79"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"123.44","1":"123.44"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"121.92","1":"121.92"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"122.97","1":"122.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"123.53","1":"123.53"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"122.94","1":"122.94"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"122.12","1":"122.12"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"116.02","1":"116.02"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"110.34","1":"110.34"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"108.07","1":"108.07"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"109.64","1":"109.64"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"109.68","1":"109.68"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"108.54","1":"108.54"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"109.05","1":"109.05"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"108.73","1":"108.73"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"107.81","1":"107.81"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"107.13","1":"107.13"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"108.74","1":"108.74"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"112.39","1":"112.39"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"111.89","1":"111.89"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"110.38","1":"110.38"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"112.47","1":"112.47"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"113.72","1":"113.72"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"119.40","1":"119.40"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"124.84","1":"124.84"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"122.45","1":"122.45"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"122.14","1":"122.14"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"125.94","1":"125.94"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"125.94","1":"125.94"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"126.50","1":"126.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"122.47","1":"122.47"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"121.89","1":"121.89"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"121.90","1":"121.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"118.96","1":"118.96"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"118.49","1":"118.49"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"123.88","1":"123.88"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"122.09","1":"122.09"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"122.83","1":"122.83"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"123.76","1":"123.76"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"122.88","1":"122.88"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"121.99","1":"121.99"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"120.05","1":"120.05"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"118.72","1":"118.72"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"119.39","1":"119.39"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"119.62","1":"119.62"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"123.57","1":"123.57"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"121.37","1":"121.37"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"120.55","1":"120.55"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"119.58","1":"119.58"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"119.59","1":"119.59"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"119.08","1":"119.08"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"119.72","1":"119.72"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"118.95","1":"118.95"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"119.66","1":"119.66"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"119.25","1":"119.25"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"119.96","1":"119.96"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"119.58","1":"119.58"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"120.38","1":"120.38"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"120.04","1":"120.04"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"119.51","1":"119.51"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"119.51","1":"119.51"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"119.53","1":"119.53"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"119.93","1":"119.93"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"120.06","1":"120.06"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"120.31","1":"120.31"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"120.21","1":"120.21"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"126.07","1":"126.07"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"124.58","1":"124.58"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"125.03","1":"125.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"123.26","1":"123.26"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"123.67","1":"123.67"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"125.01","1":"125.01"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"124.97","1":"124.97"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"120.59","1":"120.59"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"123.07","1":"123.07"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"122.23","1":"122.23"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"128.34","1":"128.34"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"134.13","1":"134.13"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"130.95","1":"130.95"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"129.44","1":"129.44"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"128.80","1":"128.80"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"131.90","1":"131.90"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"134.99","1":"134.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"138.44","1":"138.44"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"136.30","1":"136.30"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"134.04","1":"134.04"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"130.06","1":"130.06"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"130.74","1":"130.74"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"135.37","1":"135.37"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"133.24","1":"133.24"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"132.46","1":"132.46"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"132.00","1":"132.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"130.72","1":"130.72"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"128.52","1":"128.52"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"126.31","1":"126.31"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"129.47","1":"129.47"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"129.56","1":"129.56"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"129.55","1":"129.55"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"126.76","1":"126.76"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"125.17","1":"125.17"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"124.95","1":"124.95"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"121.25","1":"121.25"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"120.54","1":"120.54"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"122.45","1":"122.45"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"122.39","1":"122.39"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"121.39","1":"121.39"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"120.46","1":"120.46"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"118.42","1":"118.42"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"115.99","1":"115.99"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"110.20","1":"110.20"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"104.69","1":"104.69"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"104.07","1":"104.07"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"107.31","1":"107.31"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"105.54","1":"105.54"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"106.06","1":"106.06"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"108.70","1":"108.70"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"110.65","1":"110.65"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"110.29","1":"110.29"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"111.50","1":"111.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"110.93","1":"110.93"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"111.59","1":"111.59"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"111.16","1":"111.16"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"110.77","1":"110.77"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"109.62","1":"109.62"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"110.00","1":"110.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"108.70","1":"108.70"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"107.26","1":"107.26"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"108.20","1":"108.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"107.70","1":"107.70"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"107.36","1":"107.36"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"107.39","1":"107.39"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"108.50","1":"108.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"108.96","1":"108.96"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"108.81","1":"108.81"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"108.57","1":"108.57"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"108.24","1":"108.24"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"108.61","1":"108.61"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"109.01","1":"109.01"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"109.73","1":"109.73"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"109.61","1":"109.61"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"109.33","1":"109.33"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"109.00","1":"109.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"108.15","1":"108.15"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"107.75","1":"107.75"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"107.13","1":"107.13"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"106.57","1":"106.57"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"107.43","1":"107.43"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"107.93","1":"107.93"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"108.05","1":"108.05"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"108.26","1":"108.26"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"107.83","1":"107.83"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"106.79","1":"106.79"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"106.66","1":"106.66"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"106.50","1":"106.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"105.90","1":"105.90"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"103.71","1":"103.71"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"102.37","1":"102.37"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"99.93","1":"99.93"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"102.98","1":"102.98"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"101.63","1":"101.63"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"102.29","1":"102.29"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"102.45","1":"102.45"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"102.37","1":"102.37"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"103.14","1":"103.14"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"102.43","1":"102.43"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"101.96","1":"101.96"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"101.64","1":"101.64"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"101.67","1":"101.67"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"101.31","1":"101.31"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"102.09","1":"102.09"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"102.00","1":"102.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"103.04","1":"103.04"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"104.13","1":"104.13"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"108.24","1":"108.24"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"110.18","1":"110.18"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"110.30","1":"110.30"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"109.07","1":"109.07"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"107.67","1":"107.67"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"105.84","1":"105.84"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"106.58","1":"106.58"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"105.79","1":"105.79"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"105.17","1":"105.17"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"105.56","1":"105.56"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"105.50","1":"105.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"104.59","1":"104.59"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"104.39","1":"104.39"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"104.00","1":"104.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"104.46","1":"104.46"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"104.50","1":"104.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"103.56","1":"103.56"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"103.12","1":"103.12"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"99.87","1":"99.87"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"100.11","1":"100.11"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"100.51","1":"100.51"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"101.01","1":"101.01"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"101.65","1":"101.65"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"104.08","1":"104.08"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"103.95","1":"103.95"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"107.37","1":"107.37"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"105.26","1":"105.26"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"106.04","1":"106.04"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"105.18","1":"105.18"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"105.12","1":"105.12"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"104.78","1":"104.78"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"106.69","1":"106.69"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"105.32","1":"105.32"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"105.27","1":"105.27"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"105.31","1":"105.31"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"104.55","1":"104.55"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"106.46","1":"106.46"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"105.44","1":"105.44"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"104.63","1":"104.63"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"104.77","1":"104.77"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"104.43","1":"104.43"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"104.02","1":"104.02"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"104.00","1":"104.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"104.98","1":"104.98"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"102.86","1":"102.86"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"101.81","1":"101.81"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"101.00","1":"101.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"100.00","1":"100.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"100.50","1":"100.50"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"95.48","1":"95.48"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"91.66","1":"91.66"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"87.08","1":"87.08"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"90.19","1":"90.19"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"90.98","1":"90.98"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"90.11","1":"90.11"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"88.55","1":"88.55"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"88.43","1":"88.43"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"88.86","1":"88.86"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"87.59","1":"87.59"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"85.16","1":"85.16"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"85.38","1":"85.38"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"84.92","1":"84.92"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"85.01","1":"85.01"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"83.81","1":"83.81"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"84.66","1":"84.66"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"86.47","1":"86.47"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"87.31","1":"87.31"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"89.00","1":"89.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"91.27","1":"91.27"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"92.01","1":"92.01"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"93.38","1":"93.38"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"98.04","1":"98.04"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"102.94","1":"102.94"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"108.08","1":"108.08"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"113.48","1":"113.48"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"119.04","1":"119.04"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"114.91","1":"114.91"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"115.89","1":"115.89"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"114.87","1":"114.87"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"111.01","1":"111.01"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"107.30","1":"107.30"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"110.90","1":"110.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"110.90","1":"110.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"109.46","1":"109.46"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"107.69","1":"107.69"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"109.98","1":"109.98"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"111.58","1":"111.58"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"113.28","1":"113.28"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"112.00","1":"112.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"112.06","1":"112.06"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"112.31","1":"112.31"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"113.35","1":"113.35"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"112.65","1":"112.65"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"113.68","1":"113.68"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"112.95","1":"112.95"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"94.87","1":"94.87"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"99.61","1":"99.61"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"98.76","1":"98.76"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"94.31","1":"94.31"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"93.43","1":"93.43"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"90.96","1":"90.96"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"91.01","1":"91.01"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"92.03","1":"92.03"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"90.06","1":"90.06"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"92.78","1":"92.78"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"95.85","1":"95.85"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"94.44","1":"94.44"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"93.60","1":"93.60"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"95.72","1":"95.72"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"95.19","1":"95.19"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"98.01","1":"98.01"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"98.63","1":"98.63"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"98.27","1":"98.27"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"98.02","1":"98.02"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"97.04","1":"97.04"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"96.13","1":"96.13"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"96.00","1":"96.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"93.74","1":"93.74"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"91.95","1":"91.95"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"91.38","1":"91.38"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"93.43","1":"93.43"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"92.70","1":"92.70"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"90.36","1":"90.36"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"90.91","1":"90.91"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"90.83","1":"90.83"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"91.63","1":"91.63"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"90.31","1":"90.31"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"88.01","1":"88.01"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"90.45","1":"90.45"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"90.37","1":"90.37"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"90.28","1":"90.28"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"89.59","1":"89.59"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"90.02","1":"90.02"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"88.49","1":"88.49"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"85.44","1":"85.44"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"84.96","1":"84.96"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"86.02","1":"86.02"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"84.52","1":"84.52"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"84.51","1":"84.51"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"83.67","1":"83.67"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"83.42","1":"83.42"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"82.74","1":"82.74"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"81.57","1":"81.57"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"81.46","1":"81.46"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"81.45","1":"81.45"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"85.28","1":"85.28"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"85.99","1":"85.99"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"84.70","1":"84.70"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"87.11","1":"87.11"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"86.01","1":"86.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"85.87","1":"85.87"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"85.51","1":"85.51"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"85.09","1":"85.09"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"85.75","1":"85.75"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"85.60","1":"85.60"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"87.08","1":"87.08"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"86.64","1":"86.64"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"86.58","1":"86.58"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"86.83","1":"86.83"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"88.75","1":"88.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"89.90","1":"89.90"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"93.36","1":"93.36"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"92.06","1":"92.06"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"90.45","1":"90.45"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"88.92","1":"88.92"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"89.68","1":"89.68"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"89.95","1":"89.95"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"89.37","1":"89.37"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"90.01","1":"90.01"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"90.14","1":"90.14"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"91.62","1":"91.62"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"91.42","1":"91.42"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"90.72","1":"90.72"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"90.47","1":"90.47"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"90.97","1":"90.97"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"90.27","1":"90.27"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"87.74","1":"87.74"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"87.75","1":"87.75"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"86.91","1":"86.91"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"86.66","1":"86.66"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"85.92","1":"85.92"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"85.15","1":"85.15"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"86.06","1":"86.06"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"85.05","1":"85.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"84.59","1":"84.59"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"84.96","1":"84.96"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"85.01","1":"85.01"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"88.22","1":"88.22"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"88.34","1":"88.34"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"87.84","1":"87.84"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"87.96","1":"87.96"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"88.11","1":"88.11"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"86.65","1":"86.65"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"86.51","1":"86.51"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"85.60","1":"85.60"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"86.86","1":"86.86"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"86.20","1":"86.20"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"85.09","1":"85.09"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"84.28","1":"84.28"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"85.95","1":"85.95"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"86.21","1":"86.21"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"85.22","1":"85.22"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"85.75","1":"85.75"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"87.02","1":"87.02"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"86.48","1":"86.48"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"86.18","1":"86.18"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"86.39","1":"86.39"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"86.50","1":"86.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"86.44","1":"86.44"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"87.31","1":"87.31"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"91.67","1":"91.67"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"96.25","1":"96.25"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"99.94","1":"99.94"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"100.40","1":"100.40"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"97.30","1":"97.30"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"93.70","1":"93.70"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"94.72","1":"94.72"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"95.13","1":"95.13"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"94.54","1":"94.54"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"96.46","1":"96.46"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"95.85","1":"95.85"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"95.18","1":"95.18"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"94.78","1":"94.78"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"94.99","1":"94.99"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"94.00","1":"94.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"91.87","1":"91.87"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"90.38","1":"90.38"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"91.42","1":"91.42"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"92.16","1":"92.16"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"94.40","1":"94.40"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"94.56","1":"94.56"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"94.56","1":"94.56"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"93.91","1":"93.91"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"93.53","1":"93.53"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"92.64","1":"92.64"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"90.98","1":"90.98"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"91.61","1":"91.61"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"92.14","1":"92.14"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"92.29","1":"92.29"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"90.93","1":"90.93"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"90.62","1":"90.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"91.96","1":"91.96"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"91.44","1":"91.44"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"91.14","1":"91.14"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"91.89","1":"91.89"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"93.59","1":"93.59"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"95.85","1":"95.85"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"94.50","1":"94.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"95.66","1":"95.66"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"96.30","1":"96.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"95.94","1":"95.94"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"92.57","1":"92.57"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"90.89","1":"90.89"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"90.33","1":"90.33"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"87.55","1":"87.55"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"88.42","1":"88.42"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"87.05","1":"87.05"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"86.41","1":"86.41"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"88.42","1":"88.42"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"88.91","1":"88.91"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"89.99","1":"89.99"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"92.91","1":"92.91"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"94.65","1":"94.65"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"98.14","1":"98.14"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"97.51","1":"97.51"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"94.90","1":"94.90"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"95.29","1":"95.29"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"94.14","1":"94.14"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"94.39","1":"94.39"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"93.81","1":"93.81"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"94.95","1":"94.95"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"94.94","1":"94.94"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"95.04","1":"95.04"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"95.63","1":"95.63"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"95.44","1":"95.44"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"95.31","1":"95.31"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"95.09","1":"95.09"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"95.06","1":"95.06"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"95.56","1":"95.56"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"94.80","1":"94.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"96.72","1":"96.72"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"95.52","1":"95.52"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"95.48","1":"95.48"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"96.04","1":"96.04"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"95.69","1":"95.69"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"96.00","1":"96.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"95.40","1":"95.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"95.58","1":"95.58"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"96.34","1":"96.34"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"95.63","1":"95.63"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"94.78","1":"94.78"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"94.53","1":"94.53"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"95.43","1":"95.43"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"96.40","1":"96.40"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"95.30","1":"95.30"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"94.52","1":"94.52"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"94.22","1":"94.22"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"95.00","1":"95.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"95.10","1":"95.10"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"95.50","1":"95.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"95.17","1":"95.17"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"95.02","1":"95.02"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"94.69","1":"94.69"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"99.42","1":"99.42"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"97.58","1":"97.58"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"97.80","1":"97.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"98.55","1":"98.55"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"97.60","1":"97.60"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"102.06","1":"102.06"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"107.16","1":"107.16"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"112.51","1":"112.51"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"110.40","1":"110.40"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"108.00","1":"108.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"106.96","1":"106.96"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"106.33","1":"106.33"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"104.00","1":"104.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"107.79","1":"107.79"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"106.02","1":"106.02"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"104.11","1":"104.11"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"104.37","1":"104.37"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"104.93","1":"104.93"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"106.55","1":"106.55"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"107.38","1":"107.38"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"109.43","1":"109.43"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"108.21","1":"108.21"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"107.16","1":"107.16"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"108.04","1":"108.04"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"102.64","1":"102.64"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"97.51","1":"97.51"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"92.64","1":"92.64"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"93.46","1":"93.46"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"94.47","1":"94.47"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"99.19","1":"99.19"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"98.25","1":"98.25"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"96.38","1":"96.38"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"96.40","1":"96.40"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"96.82","1":"96.82"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"99.14","1":"99.14"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"101.01","1":"101.01"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"101.16","1":"101.16"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"99.50","1":"99.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"98.26","1":"98.26"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"100.32","1":"100.32"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"101.68","1":"101.68"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"100.55","1":"100.55"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"99.98","1":"99.98"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"101.94","1":"101.94"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"99.70","1":"99.70"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"98.88","1":"98.88"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"97.53","1":"97.53"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"99.21","1":"99.21"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"98.44","1":"98.44"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"98.51","1":"98.51"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"97.65","1":"97.65"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"98.68","1":"98.68"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"99.90","1":"99.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"98.73","1":"98.73"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"99.88","1":"99.88"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"99.93","1":"99.93"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"99.52","1":"99.52"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"99.26","1":"99.26"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"99.81","1":"99.81"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"98.91","1":"98.91"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"98.92","1":"98.92"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"99.05","1":"99.05"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"98.70","1":"98.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"98.57","1":"98.57"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"98.54","1":"98.54"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"98.95","1":"98.95"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"98.76","1":"98.76"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"98.71","1":"98.71"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"98.80","1":"98.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"98.87","1":"98.87"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"99.22","1":"99.22"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"99.19","1":"99.19"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"98.32","1":"98.32"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"98.12","1":"98.12"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"98.03","1":"98.03"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"97.95","1":"97.95"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"99.18","1":"99.18"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"99.93","1":"99.93"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"99.21","1":"99.21"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"98.83","1":"98.83"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"99.54","1":"99.54"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"99.28","1":"99.28"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"98.91","1":"98.91"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"98.80","1":"98.80"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"98.41","1":"98.41"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"98.56","1":"98.56"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"99.05","1":"99.05"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"98.35","1":"98.35"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"98.17","1":"98.17"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"95.30","1":"95.30"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"95.20","1":"95.20"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"96.64","1":"96.64"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"94.75","1":"94.75"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"95.62","1":"95.62"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"95.72","1":"95.72"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"94.46","1":"94.46"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"94.06","1":"94.06"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"94.45","1":"94.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"90.06","1":"90.06"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"90.40","1":"90.40"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"91.51","1":"91.51"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"94.40","1":"94.40"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"95.87","1":"95.87"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"96.18","1":"96.18"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"96.43","1":"96.43"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"96.42","1":"96.42"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"98.56","1":"98.56"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"98.84","1":"98.84"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"98.17","1":"98.17"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"97.91","1":"97.91"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"98.50","1":"98.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"99.90","1":"99.90"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"99.47","1":"99.47"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"99.49","1":"99.49"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"98.96","1":"98.96"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"97.92","1":"97.92"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"97.62","1":"97.62"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"98.49","1":"98.49"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"97.88","1":"97.88"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"97.66","1":"97.66"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"95.92","1":"95.92"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"95.82","1":"95.82"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"95.29","1":"95.29"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"94.39","1":"94.39"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"95.21","1":"95.21"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"94.34","1":"94.34"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"94.36","1":"94.36"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"97.27","1":"97.27"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"98.88","1":"98.88"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"98.21","1":"98.21"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"99.96","1":"99.96"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"104.95","1":"104.95"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"105.66","1":"105.66"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"102.97","1":"102.97"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"99.05","1":"99.05"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"100.96","1":"100.96"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"96.54","1":"96.54"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"95.97","1":"95.97"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"95.08","1":"95.08"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"93.73","1":"93.73"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"95.54","1":"95.54"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"95.20","1":"95.20"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"95.96","1":"95.96"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"96.25","1":"96.25"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"96.00","1":"96.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"96.42","1":"96.42"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"96.88","1":"96.88"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"96.00","1":"96.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"96.29","1":"96.29"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"98.50","1":"98.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"96.89","1":"96.89"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"96.85","1":"96.85"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"97.25","1":"97.25"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"97.15","1":"97.15"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"99.05","1":"99.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"100.07","1":"100.07"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"99.72","1":"99.72"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"98.56","1":"98.56"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"98.03","1":"98.03"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"96.03","1":"96.03"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"95.32","1":"95.32"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"96.74","1":"96.74"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"97.00","1":"97.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"97.15","1":"97.15"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"97.00","1":"97.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"98.00","1":"98.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"101.34","1":"101.34"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"100.99","1":"100.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"101.60","1":"101.60"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"99.87","1":"99.87"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"100.95","1":"100.95"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"104.09","1":"104.09"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"106.35","1":"106.35"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"111.66","1":"111.66"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"117.24","1":"117.24"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"123.10","1":"123.10"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"124.84","1":"124.84"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"127.11","1":"127.11"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"125.75","1":"125.75"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"120.64","1":"120.64"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"117.45","1":"117.45"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"118.69","1":"118.69"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"119.50","1":"119.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"124.67","1":"124.67"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"130.90","1":"130.90"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"137.44","1":"137.44"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"144.31","1":"144.31"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"146.73","1":"146.73"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"142.72","1":"142.72"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"149.85","1":"149.85"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"157.34","1":"157.34"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"159.82","1":"159.82"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"163.99","1":"163.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"162.16","1":"162.16"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"162.74","1":"162.74"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"154.61","1":"154.61"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"146.88","1":"146.88"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"145.79","1":"145.79"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"147.76","1":"147.76"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"151.97","1":"151.97"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"153.22","1":"153.22"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"151.32","1":"151.32"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"148.04","1":"148.04"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"146.73","1":"146.73"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"142.16","1":"142.16"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"143.55","1":"143.55"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"141.36","1":"141.36"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"136.35","1":"136.35"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"129.88","1":"129.88"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"131.96","1":"131.96"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"137.50","1":"137.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"137.24","1":"137.24"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"136.57","1":"136.57"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"136.97","1":"136.97"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"138.63","1":"138.63"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"139.88","1":"139.88"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"146.87","1":"146.87"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"150.00","1":"150.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"157.50","1":"157.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"160.79","1":"160.79"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"158.86","1":"158.86"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"153.89","1":"153.89"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"156.94","1":"156.94"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"156.17","1":"156.17"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"154.09","1":"154.09"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"149.93","1":"149.93"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"151.78","1":"151.78"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"152.22","1":"152.22"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"153.01","1":"153.01"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"152.15","1":"152.15"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"159.75","1":"159.75"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"167.73","1":"167.73"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"176.11","1":"176.11"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"184.91","1":"184.91"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"190.30","1":"190.30"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"199.81","1":"199.81"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"209.80","1":"209.80"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"220.26","1":"220.26"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"231.27","1":"231.27"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"242.83","1":"242.83"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"253.95","1":"253.95"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"265.98","1":"265.98"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"279.27","1":"279.27"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"279.83","1":"279.83"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"265.84","1":"265.84"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"252.55","1":"252.55"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"256.28","1":"256.28"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"244.00","1":"244.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"255.39","1":"255.39"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"258.62","1":"258.62"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"245.69","1":"245.69"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"233.42","1":"233.42"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"221.91","1":"221.91"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"212.11","1":"212.11"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"201.51","1":"201.51"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"191.44","1":"191.44"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"181.87","1":"181.87"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"189.23","1":"189.23"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"179.77","1":"179.77"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"170.79","1":"170.79"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"162.87","1":"162.87"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"171.01","1":"171.01"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"179.56","1":"179.56"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"179.32","1":"179.32"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"170.38","1":"170.38"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"162.86","1":"162.86"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"156.86","1":"156.86"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"162.05","1":"162.05"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"159.33","1":"159.33"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"164.34","1":"164.34"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"157.97","1":"157.97"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"154.79","1":"154.79"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"153.68","1":"153.68"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"157.62","1":"157.62"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"152.16","1":"152.16"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"159.76","1":"159.76"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"164.52","1":"164.52"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"162.06","1":"162.06"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"157.70","1":"157.70"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"156.24","1":"156.24"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"164.05","1":"164.05"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"155.85","1":"155.85"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"156.04","1":"156.04"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"162.96","1":"162.96"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"158.85","1":"158.85"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"160.46","1":"160.46"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"167.48","1":"167.48"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"175.43","1":"175.43"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"166.66","1":"166.66"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"158.55","1":"158.55"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"152.30","1":"152.30"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"159.91","1":"159.91"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"158.84","1":"158.84"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"161.40","1":"161.40"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"159.79","1":"159.79"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"155.99","1":"155.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"158.46","1":"158.46"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"162.24","1":"162.24"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"159.79","1":"159.79"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"160.78","1":"160.78"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"160.68","1":"160.68"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"158.86","1":"158.86"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"166.80","1":"166.80"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"173.84","1":"173.84"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"175.89","1":"175.89"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"175.32","1":"175.32"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"184.08","1":"184.08"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"193.28","1":"193.28"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"197.96","1":"197.96"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"189.48","1":"189.48"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"198.87","1":"198.87"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"208.81","1":"208.81"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"219.25","1":"219.25"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"228.18","1":"228.18"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"216.78","1":"216.78"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"210.18","1":"210.18"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"220.43","1":"220.43"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"222.18","1":"222.18"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"220.02","1":"220.02"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"220.75","1":"220.75"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"231.78","1":"231.78"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"241.57","1":"241.57"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"252.43","1":"252.43"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"243.35","1":"243.35"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"235.90","1":"235.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"234.97","1":"234.97"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"225.82","1":"225.82"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"222.23","1":"222.23"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"219.00","1":"219.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"221.49","1":"221.49"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"220.70","1":"220.70"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"218.63","1":"218.63"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"210.94","1":"210.94"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"212.70","1":"212.70"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"218.08","1":"218.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"227.46","1":"227.46"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"231.04","1":"231.04"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"242.59","1":"242.59"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"242.44","1":"242.44"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"233.67","1":"233.67"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"230.03","1":"230.03"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"229.37","1":"229.37"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"231.62","1":"231.62"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"231.93","1":"231.93"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"227.75","1":"227.75"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"224.84","1":"224.84"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"236.08","1":"236.08"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"235.10","1":"235.10"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"231.55","1":"231.55"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"230.23","1":"230.23"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"228.19","1":"228.19"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"225.16","1":"225.16"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"225.96","1":"225.96"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"225.05","1":"225.05"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"224.81","1":"224.81"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"225.77","1":"225.77"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"225.91","1":"225.91"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"225.33","1":"225.33"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"224.88","1":"224.88"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"227.80","1":"227.80"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"230.59","1":"230.59"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"228.50","1":"228.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"237.36","1":"237.36"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"231.47","1":"231.47"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"227.23","1":"227.23"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"215.87","1":"215.87"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"205.08","1":"205.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"197.62","1":"197.62"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"193.43","1":"193.43"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"195.79","1":"195.79"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"196.83","1":"196.83"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"196.23","1":"196.23"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"195.91","1":"195.91"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"194.85","1":"194.85"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"194.85","1":"194.85"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"204.59","1":"204.59"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"205.59","1":"205.59"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"205.94","1":"205.94"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"205.31","1":"205.31"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"204.66","1":"204.66"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"208.08","1":"208.08"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"203.11","1":"203.11"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"205.86","1":"205.86"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"206.87","1":"206.87"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"208.19","1":"208.19"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"207.45","1":"207.45"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"207.91","1":"207.91"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"209.35","1":"209.35"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"215.36","1":"215.36"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"215.15","1":"215.15"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"211.51","1":"211.51"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"213.05","1":"213.05"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"214.74","1":"214.74"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"219.08","1":"219.08"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"216.75","1":"216.75"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"217.79","1":"217.79"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"223.08","1":"223.08"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"221.73","1":"221.73"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"221.44","1":"221.44"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"219.70","1":"219.70"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"220.53","1":"220.53"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"220.40","1":"220.40"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"220.48","1":"220.48"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"224.42","1":"224.42"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"235.64","1":"235.64"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"247.42","1":"247.42"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"259.79","1":"259.79"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"272.77","1":"272.77"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"278.60","1":"278.60"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"278.49","1":"278.49"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"264.57","1":"264.57"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"270.82","1":"270.82"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"261.69","1":"261.69"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"253.42","1":"253.42"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"252.84","1":"252.84"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"252.40","1":"252.40"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"240.08","1":"240.08"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"252.08","1":"252.08"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"264.59","1":"264.59"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"262.10","1":"262.10"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"254.47","1":"254.47"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"250.81","1":"250.81"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"263.35","1":"263.35"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"266.93","1":"266.93"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"261.76","1":"261.76"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"253.90","1":"253.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"253.63","1":"253.63"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"258.50","1":"258.50"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"264.08","1":"264.08"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"277.11","1":"277.11"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"273.38","1":"273.38"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"271.54","1":"271.54"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"283.06","1":"283.06"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"277.64","1":"277.64"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"277.23","1":"277.23"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"282.40","1":"282.40"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"296.24","1":"296.24"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"311.05","1":"311.05"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"326.60","1":"326.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"342.31","1":"342.31"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"346.58","1":"346.58"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"330.52","1":"330.52"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"347.04","1":"347.04"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"338.12","1":"338.12"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"355.02","1":"355.02"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"372.77","1":"372.77"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"391.40","1":"391.40"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"383.86","1":"383.86"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"370.92","1":"370.92"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"389.46","1":"389.46"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"385.37","1":"385.37"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"373.17","1":"373.17"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"365.39","1":"365.39"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"367.71","1":"367.71"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"371.56","1":"371.56"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"370.64","1":"370.64"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"362.33","1":"362.33"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"379.39","1":"379.39"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"382.74","1":"382.74"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"373.43","1":"373.43"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"386.88","1":"386.88"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"393.12","1":"393.12"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"386.85","1":"386.85"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"385.46","1":"385.46"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"387.49","1":"387.49"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"388.25","1":"388.25"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"389.47","1":"389.47"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"391.50","1":"391.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"371.93","1":"371.93"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"383.24","1":"383.24"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"378.33","1":"378.33"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"382.02","1":"382.02"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"387.17","1":"387.17"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"384.26","1":"384.26"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"382.40","1":"382.40"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"383.43","1":"383.43"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"380.93","1":"380.93"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"378.23","1":"378.23"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"374.81","1":"374.81"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"383.56","1":"383.56"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"380.86","1":"380.86"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"375.28","1":"375.28"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"378.23","1":"378.23"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"374.98","1":"374.98"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"356.24","1":"356.24"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"351.14","1":"351.14"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"367.95","1":"367.95"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"381.35","1":"381.35"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"384.42","1":"384.42"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"374.11","1":"374.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"377.06","1":"377.06"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"375.80","1":"375.80"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"375.27","1":"375.27"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"370.63","1":"370.63"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"367.21","1":"367.21"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"359.11","1":"359.11"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"361.85","1":"361.85"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"371.13","1":"371.13"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"368.91","1":"368.91"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"383.34","1":"383.34"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"395.48","1":"395.48"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"408.82","1":"408.82"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"408.27","1":"408.27"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"413.79","1":"413.79"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"416.30","1":"416.30"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"408.78","1":"408.78"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"411.80","1":"411.80"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"408.19","1":"408.19"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"405.63","1":"405.63"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"406.99","1":"406.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"409.64","1":"409.64"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"397.96","1":"397.96"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"395.96","1":"395.96"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"402.49","1":"402.49"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"422.61","1":"422.61"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"443.74","1":"443.74"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"450.32","1":"450.32"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"441.05","1":"441.05"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"419.00","1":"419.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"435.77","1":"435.77"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"443.78","1":"443.78"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"465.96","1":"465.96"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"482.77","1":"482.77"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"493.36","1":"493.36"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"518.02","1":"518.02"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"543.92","1":"543.92"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"553.13","1":"553.13"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"527.72","1":"527.72"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"554.10","1":"554.10"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"550.54","1":"550.54"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"547.37","1":"547.37"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"532.35","1":"532.35"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"522.74","1":"522.74"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"529.27","1":"529.27"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"460.35","1":"460.35"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"450.62","1":"450.62"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"441.67","1":"441.67"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"432.96","1":"432.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"453.67","1":"453.67"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"476.35","1":"476.35"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"500.16","1":"500.16"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"518.46","1":"518.46"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"544.38","1":"544.38"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"571.25","1":"571.25"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"598.88","1":"598.88"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"628.82","1":"628.82"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"660.26","1":"660.26"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"693.27","1":"693.27"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"727.93","1":"727.93"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"764.32","1":"764.32"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"744.90","1":"744.90"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"707.66","1":"707.66"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"688.87","1":"688.87"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"655.26","1":"655.26"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"687.82","1":"687.82"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"690.34","1":"690.34"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"667.38","1":"667.38"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"663.94","1":"663.94"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"675.99","1":"675.99"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"682.38","1":"682.38"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"681.23","1":"681.23"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"664.26","1":"664.26"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"656.30","1":"656.30"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"645.22","1":"645.22"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"677.48","1":"677.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"644.15","1":"644.15"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"611.95","1":"611.95"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"581.36","1":"581.36"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"552.30","1":"552.30"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"524.69","1":"524.69"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"510.10","1":"510.10"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"487.05","1":"487.05"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"511.40","1":"511.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"510.44","1":"510.44"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"497.79","1":"497.79"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"486.29","1":"486.29"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"469.87","1":"469.87"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"468.22","1":"468.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"452.81","1":"452.81"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"475.45","1":"475.45"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"473.18","1":"473.18"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"472.04","1":"472.04"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"495.64","1":"495.64"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"501.43","1":"501.43"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"481.13","1":"481.13"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"482.88","1":"482.88"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"492.45","1":"492.45"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"490.00","1":"490.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"485.56","1":"485.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"484.99","1":"484.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"491.24","1":"491.24"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"499.46","1":"499.46"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"524.43","1":"524.43"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"550.65","1":"550.65"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"578.18","1":"578.18"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"604.59","1":"604.59"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"580.18","1":"580.18"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"605.37","1":"605.37"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"619.00","1":"619.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"609.34","1":"609.34"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"605.85","1":"605.85"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"602.91","1":"602.91"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"609.07","1":"609.07"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"608.62","1":"608.62"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"595.95","1":"595.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"581.01","1":"581.01"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"575.98","1":"575.98"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"604.77","1":"604.77"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"633.73","1":"633.73"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"620.84","1":"620.84"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"624.48","1":"624.48"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"614.36","1":"614.36"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"583.65","1":"583.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"554.47","1":"554.47"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"550.50","1":"550.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"549.48","1":"549.48"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"547.35","1":"547.35"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"525.04","1":"525.04"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"518.07","1":"518.07"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"532.72","1":"532.72"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"531.48","1":"531.48"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"524.23","1":"524.23"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"527.42","1":"527.42"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"521.89","1":"521.89"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"522.14","1":"522.14"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"520.89","1":"520.89"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"512.57","1":"512.57"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"507.74","1":"507.74"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"504.18","1":"504.18"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"503.95","1":"503.95"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"527.34","1":"527.34"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"518.74","1":"518.74"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"509.62","1":"509.62"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"499.71","1":"499.71"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"503.09","1":"503.09"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"523.56","1":"523.56"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"531.03","1":"531.03"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"527.35","1":"527.35"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"528.01","1":"528.01"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"517.17","1":"517.17"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"491.32","1":"491.32"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"515.88","1":"515.88"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"503.40","1":"503.40"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"511.23","1":"511.23"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"500.89","1":"500.89"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"525.17","1":"525.17"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"514.15","1":"514.15"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"537.99","1":"537.99"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"564.88","1":"564.88"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"565.68","1":"565.68"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"572.06","1":"572.06"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"569.20","1":"569.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"574.14","1":"574.14"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"578.04","1":"578.04"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"556.99","1":"556.99"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"536.49","1":"536.49"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"523.07","1":"523.07"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"549.22","1":"549.22"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"570.13","1":"570.13"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"546.82","1":"546.82"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"541.31","1":"541.31"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"549.95","1":"549.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"546.43","1":"546.43"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"546.97","1":"546.97"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"559.22","1":"559.22"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"559.46","1":"559.46"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"560.90","1":"560.90"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"552.08","1":"552.08"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"542.96","1":"542.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"523.65","1":"523.65"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"527.92","1":"527.92"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"521.34","1":"521.34"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"455.32","1":"455.32"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"455.42","1":"455.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"447.97","1":"447.97"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"442.59","1":"442.59"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"431.01","1":"431.01"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"438.90","1":"438.90"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"440.84","1":"440.84"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"437.31","1":"437.31"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"431.71","1":"431.71"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"432.27","1":"432.27"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"446.01","1":"446.01"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"468.16","1":"468.16"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"468.96","1":"468.96"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"468.41","1":"468.41"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"469.77","1":"469.77"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"486.84","1":"486.84"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"482.87","1":"482.87"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"493.55","1":"493.55"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"496.97","1":"496.97"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"494.95","1":"494.95"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"495.07","1":"495.07"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"496.47","1":"496.47"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"497.48","1":"497.48"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"494.55","1":"494.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"491.08","1":"491.08"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"483.54","1":"483.54"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"471.38","1":"471.38"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"460.41","1":"460.41"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"463.19","1":"463.19"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"478.34","1":"478.34"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"467.51","1":"467.51"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"462.03","1":"462.03"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"465.99","1":"465.99"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"468.60","1":"468.60"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"480.25","1":"480.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"477.67","1":"477.67"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"477.84","1":"477.84"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"479.26","1":"479.26"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"501.66","1":"501.66"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"486.46","1":"486.46"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"477.54","1":"477.54"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"482.18","1":"482.18"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"480.43","1":"480.43"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"479.55","1":"479.55"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"481.16","1":"481.16"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"480.27","1":"480.27"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"469.69","1":"469.69"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"459.12","1":"459.12"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"460.00","1":"460.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"446.36","1":"446.36"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"450.42","1":"450.42"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"450.75","1":"450.75"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"451.87","1":"451.87"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"447.78","1":"447.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"445.82","1":"445.82"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"438.57","1":"438.57"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"441.10","1":"441.10"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"457.33","1":"457.33"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"446.99","1":"446.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"440.94","1":"440.94"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"443.79","1":"443.79"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"431.98","1":"431.98"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"434.27","1":"434.27"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"425.82","1":"425.82"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"419.97","1":"419.97"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"418.38","1":"418.38"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"404.37","1":"404.37"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"405.29","1":"405.29"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"385.03","1":"385.03"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"392.66","1":"392.66"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"388.72","1":"388.72"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"404.29","1":"404.29"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"415.62","1":"415.62"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"410.42","1":"410.42"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"409.26","1":"409.26"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"400.04","1":"400.04"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"397.20","1":"397.20"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"388.28","1":"388.28"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"373.78","1":"373.78"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"378.00","1":"378.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"383.90","1":"383.90"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"377.35","1":"377.35"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"373.53","1":"373.53"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"371.64","1":"371.64"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"370.07","1":"370.07"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"370.05","1":"370.05"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"370.06","1":"370.06"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"375.56","1":"375.56"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"374.88","1":"374.88"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"372.03","1":"372.03"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"372.51","1":"372.51"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"370.73","1":"370.73"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"364.08","1":"364.08"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"363.18","1":"363.18"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"363.36","1":"363.36"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"364.13","1":"364.13"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"368.10","1":"368.10"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"386.35","1":"386.35"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"395.33","1":"395.33"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"390.73","1":"390.73"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"394.33","1":"394.33"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"410.91","1":"410.91"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"410.23","1":"410.23"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"409.92","1":"409.92"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"410.68","1":"410.68"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"417.75","1":"417.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"424.71","1":"424.71"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"432.51","1":"432.51"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"427.44","1":"427.44"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"427.46","1":"427.46"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"426.53","1":"426.53"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"423.96","1":"423.96"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"423.99","1":"423.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"425.46","1":"425.46"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"420.52","1":"420.52"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"418.87","1":"418.87"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"420.91","1":"420.91"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"426.09","1":"426.09"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"424.43","1":"424.43"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"419.36","1":"419.36"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"416.27","1":"416.27"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"407.02","1":"407.02"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"405.61","1":"405.61"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"417.62","1":"417.62"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"435.14","1":"435.14"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"449.15","1":"449.15"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"469.99","1":"469.99"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"489.14","1":"489.14"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"488.39","1":"488.39"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"484.89","1":"484.89"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"494.24","1":"494.24"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"494.34","1":"494.34"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"494.77","1":"494.77"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"519.17","1":"519.17"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"524.24","1":"524.24"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"511.62","1":"511.62"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"504.52","1":"504.52"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"516.79","1":"516.79"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"516.01","1":"516.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"516.01","1":"516.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"541.81","1":"541.81"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"568.90","1":"568.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"596.94","1":"596.94"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"626.78","1":"626.78"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"658.11","1":"658.11"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"688.98","1":"688.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"706.25","1":"706.25"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"698.65","1":"698.65"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"679.07","1":"679.07"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"706.38","1":"706.38"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"707.42","1":"707.42"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"703.59","1":"703.59"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"689.85","1":"689.85"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"680.04","1":"680.04"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"681.27","1":"681.27"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"701.83","1":"701.83"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"697.14","1":"697.14"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"697.32","1":"697.32"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"700.70","1":"700.70"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"697.10","1":"697.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"702.09","1":"702.09"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"721.38","1":"721.38"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"712.81","1":"712.81"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"702.20","1":"702.20"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"669.43","1":"669.43"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"638.93","1":"638.93"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"612.58","1":"612.58"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"590.16","1":"590.16"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"575.77","1":"575.77"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"597.50","1":"597.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"596.44","1":"596.44"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"589.62","1":"589.62"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"597.33","1":"597.33"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"621.48","1":"621.48"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"614.23","1":"614.23"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"609.73","1":"609.73"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"619.14","1":"619.14"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"615.47","1":"615.47"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"614.93","1":"614.93"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"615.55","1":"615.55"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"638.64","1":"638.64"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"670.57","1":"670.57"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"663.76","1":"663.76"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"658.96","1":"658.96"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"654.83","1":"654.83"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"672.37","1":"672.37"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"671.79","1":"671.79"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"684.02","1":"684.02"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"674.43","1":"674.43"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"651.81","1":"651.81"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"643.43","1":"643.43"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"626.15","1":"626.15"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"612.36","1":"612.36"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"594.18","1":"594.18"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"596.99","1":"596.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"585.07","1":"585.07"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"586.93","1":"586.93"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"580.53","1":"580.53"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"609.55","1":"609.55"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"640.02","1":"640.02"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"641.44","1":"641.44"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"649.63","1":"649.63"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"666.53","1":"666.53"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"662.84","1":"662.84"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"658.96","1":"658.96"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"646.72","1":"646.72"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"638.06","1":"638.06"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"656.29","1":"656.29"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"650.43","1":"650.43"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"652.53","1":"652.53"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"651.88","1":"651.88"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"644.04","1":"644.04"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"662.70","1":"662.70"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"655.56","1":"655.56"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"647.63","1":"647.63"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"650.40","1":"650.40"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"649.60","1":"649.60"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"650.13","1":"650.13"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"682.47","1":"682.47"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"702.47","1":"702.47"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"694.08","1":"694.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"687.73","1":"687.73"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"671.26","1":"671.26"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"689.09","1":"689.09"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"689.03","1":"689.03"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"692.57","1":"692.57"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"689.55","1":"689.55"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"698.22","1":"698.22"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"705.06","1":"705.06"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"704.54","1":"704.54"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"697.14","1":"697.14"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"691.25","1":"691.25"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"698.65","1":"698.65"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"698.53","1":"698.53"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"714.55","1":"714.55"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"730.44","1":"730.44"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"761.36","1":"761.36"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"756.53","1":"756.53"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"770.95","1":"770.95"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"771.46","1":"771.46"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"756.19","1":"756.19"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"753.25","1":"753.25"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"764.24","1":"764.24"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"802.45","1":"802.45"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"842.57","1":"842.57"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"846.70","1":"846.70"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"859.43","1":"859.43"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"858.35","1":"858.35"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"854.21","1":"854.21"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"853.09","1":"853.09"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"855.41","1":"855.41"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"858.84","1":"858.84"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"864.34","1":"864.34"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"893.87","1":"893.87"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"888.10","1":"888.10"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"891.38","1":"891.38"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"898.12","1":"898.12"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"898.96","1":"898.96"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"896.88","1":"896.88"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"892.43","1":"892.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"897.02","1":"897.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"885.44","1":"885.44"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"879.58","1":"879.58"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"890.54","1":"890.54"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"917.76","1":"917.76"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"963.64","1":"963.64"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"978.84","1":"978.84"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"973.57","1":"973.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"968.33","1":"968.33"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"967.34","1":"967.34"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"927.03","1":"927.03"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"940.58","1":"940.58"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"976.07","1":"976.07"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"982.48","1":"982.48"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"949.58","1":"949.58"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"915.54","1":"915.54"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"915.42","1":"915.42"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"924.16","1":"924.16"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"927.04","1":"927.04"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"920.48","1":"920.48"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"878.85","1":"878.85"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"878.92","1":"878.92"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"870.97","1":"870.97"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"914.26","1":"914.26"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"908.22","1":"908.22"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"931.10","1":"931.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"937.99","1":"937.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"961.55","1":"961.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"961.99","1":"961.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"966.63","1":"966.63"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"979.87","1":"979.87"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"997.85","1":"997.85"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"985.53","1":"985.53"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"979.42","1":"979.42"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"991.38","1":"991.38"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"984.73","1":"984.73"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"973.65","1":"973.65"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"969.69","1":"969.69"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"974.84","1":"974.84"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"974.91","1":"974.91"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"971.58","1":"971.58"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"969.94","1":"969.94"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"959.15","1":"959.15"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"951.64","1":"951.64"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"963.52","1":"963.52"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"963.27","1":"963.27"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"976.36","1":"976.36"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"987.95","1":"987.95"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1000.45","1":"1000.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"987.01","1":"987.01"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"985.45","1":"985.45"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"994.90","1":"994.90"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"989.65","1":"989.65"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"988.37","1":"988.37"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"983.21","1":"983.21"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"988.68","1":"988.68"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"983.57","1":"983.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"975.98","1":"975.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"975.65","1":"975.65"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"981.94","1":"981.94"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"977.11","1":"977.11"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"976.93","1":"976.93"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"973.68","1":"973.68"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"965.62","1":"965.62"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"957.63","1":"957.63"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"937.70","1":"937.70"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"936.08","1":"936.08"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"933.20","1":"933.20"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"942.92","1":"942.92"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"944.68","1":"944.68"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"939.67","1":"939.67"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"939.22","1":"939.22"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"939.32","1":"939.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"951.62","1":"951.62"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"941.66","1":"941.66"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"940.10","1":"940.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"946.73","1":"946.73"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"946.48","1":"946.48"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"938.77","1":"938.77"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"934.86","1":"934.86"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"931.14","1":"931.14"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"952.12","1":"952.12"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"954.53","1":"954.53"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"954.51","1":"954.51"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"953.51","1":"953.51"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"961.13","1":"961.13"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"968.87","1":"968.87"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"971.28","1":"971.28"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"982.51","1":"982.51"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"985.19","1":"985.19"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"983.91","1":"983.91"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"981.93","1":"981.93"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"988.94","1":"988.94"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"984.80","1":"984.80"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"992.51","1":"992.51"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"989.56","1":"989.56"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"985.79","1":"985.79"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1007.07","1":"1007.07"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"988.66","1":"988.66"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"974.35","1":"974.35"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"964.89","1":"964.89"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"976.50","1":"976.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1000.30","1":"1000.30"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1004.09","1":"1004.09"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"998.85","1":"998.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"994.87","1":"994.87"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1044.61","1":"1044.61"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1025.96","1":"1025.96"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1062.25","1":"1062.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1059.71","1":"1059.71"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1043.17","1":"1043.17"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1038.07","1":"1038.07"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1029.89","1":"1029.89"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1041.89","1":"1041.89"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1039.51","1":"1039.51"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1020.65","1":"1020.65"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1045.80","1":"1045.80"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1056.91","1":"1056.91"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1069.41","1":"1069.41"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1063.35","1":"1063.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1061.23","1":"1061.23"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1042.36","1":"1042.36"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1039.47","1":"1039.47"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1049.18","1":"1049.18"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1101.63","1":"1101.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1086.69","1":"1086.69"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1121.22","1":"1121.22"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1131.37","1":"1131.37"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1129.62","1":"1129.62"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1186.10","1":"1186.10"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1245.40","1":"1245.40"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1307.67","1":"1307.67"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1373.05","1":"1373.05"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1419.20","1":"1419.20"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1423.59","1":"1423.59"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"1446.87","1":"1446.87"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"1415.11","1":"1415.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1397.80","1":"1397.80"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1364.09","1":"1364.09"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1396.07","1":"1396.07"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1384.19","1":"1384.19"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1393.57","1":"1393.57"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1384.04","1":"1384.04"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1381.74","1":"1381.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1374.91","1":"1374.91"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1363.10","1":"1363.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1355.94","1":"1355.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1362.08","1":"1362.08"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1352.33","1":"1352.33"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1367.82","1":"1367.82"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1363.84","1":"1363.84"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1368.05","1":"1368.05"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1377.59","1":"1377.59"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1402.58","1":"1402.58"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1407.59","1":"1407.59"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"1455.28","1":"1455.28"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1456.57","1":"1456.57"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1458.58","1":"1458.58"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1460.92","1":"1460.92"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1488.13","1":"1488.13"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1491.73","1":"1491.73"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1472.79","1":"1472.79"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1449.96","1":"1449.96"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1430.67","1":"1430.67"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1402.90","1":"1402.90"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1332.76","1":"1332.76"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1292.10","1":"1292.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1319.82","1":"1319.82"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1373.33","1":"1373.33"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1441.99","1":"1441.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1438.72","1":"1438.72"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1424.71","1":"1424.71"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1408.58","1":"1408.58"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1394.90","1":"1394.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1338.90","1":"1338.90"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"1326.38","1":"1326.38"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1305.54","1":"1305.54"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1314.23","1":"1314.23"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1309.67","1":"1309.67"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1298.01","1":"1298.01"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1278.78","1":"1278.78"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1270.38","1":"1270.38"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1274.28","1":"1274.28"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1300.33","1":"1300.33"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1346.27","1":"1346.27"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1349.76","1":"1349.76"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1356.68","1":"1356.68"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1394.48","1":"1394.48"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1423.40","1":"1423.40"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1399.56","1":"1399.56"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1384.04","1":"1384.04"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1398.17","1":"1398.17"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1369.41","1":"1369.41"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"1349.19","1":"1349.19"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"1323.20","1":"1323.20"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1305.54","1":"1305.54"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1335.20","1":"1335.20"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1386.11","1":"1386.11"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1336.88","1":"1336.88"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1386.30","1":"1386.30"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"1332.87","1":"1332.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1315.21","1":"1315.21"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1323.20","1":"1323.20"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"1290.02","1":"1290.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1313.45","1":"1313.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1379.12","1":"1379.12"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1448.07","1":"1448.07"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1520.47","1":"1520.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1563.10","1":"1563.10"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1579.68","1":"1579.68"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1569.78","1":"1569.78"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1579.79","1":"1579.79"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1565.16","1":"1565.16"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1553.43","1":"1553.43"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1544.17","1":"1544.17"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1585.66","1":"1585.66"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1506.38","1":"1506.38"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1448.07","1":"1448.07"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1459.53","1":"1459.53"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1499.40","1":"1499.40"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1548.36","1":"1548.36"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1588.82","1":"1588.82"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1599.38","1":"1599.38"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1599.70","1":"1599.70"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1580.13","1":"1580.13"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1598.31","1":"1598.31"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1580.33","1":"1580.33"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1573.96","1":"1573.96"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1544.87","1":"1544.87"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1530.85","1":"1530.85"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1530.98","1":"1530.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1514.30","1":"1514.30"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1533.01","1":"1533.01"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1529.23","1":"1529.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1523.91","1":"1523.91"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1577.43","1":"1577.43"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1598.11","1":"1598.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1623.78","1":"1623.78"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1630.39","1":"1630.39"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"1627.46","1":"1627.46"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1612.02","1":"1612.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1632.03","1":"1632.03"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"1624.71","1":"1624.71"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1638.78","1":"1638.78"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"1668.83","1":"1668.83"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1732.33","1":"1732.33"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"1687.43","1":"1687.43"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"1714.11","1":"1714.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1732.51","1":"1732.51"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1690.23","1":"1690.23"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1623.26","1":"1623.26"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1600.14","1":"1600.14"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1680.14","1":"1680.14"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1700.06","1":"1700.06"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1692.75","1":"1692.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1699.69","1":"1699.69"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1698.81","1":"1698.81"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1620.55","1":"1620.55"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1621.98","1":"1621.98"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"1598.47","1":"1598.47"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1582.33","1":"1582.33"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1575.69","1":"1575.69"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1584.64","1":"1584.64"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1543.86","1":"1543.86"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1552.64","1":"1552.64"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"1586.23","1":"1586.23"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1570.00","1":"1570.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1575.64","1":"1575.64"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1499.75","1":"1499.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1546.06","1":"1546.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1602.31","1":"1602.31"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1594.04","1":"1594.04"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1599.90","1":"1599.90"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1602.80","1":"1602.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1522.66","1":"1522.66"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1493.98","1":"1493.98"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1470.11","1":"1470.11"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1477.24","1":"1477.24"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1500.58","1":"1500.58"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1521.35","1":"1521.35"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1562.79","1":"1562.79"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1540.16","1":"1540.16"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1608.50","1":"1608.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1582.09","1":"1582.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1600.67","1":"1600.67"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1636.15","1":"1636.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1651.82","1":"1651.82"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1696.55","1":"1696.55"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1751.97","1":"1751.97"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1787.63","1":"1787.63"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1798.72","1":"1798.72"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1798.75","1":"1798.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1788.13","1":"1788.13"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1778.38","1":"1778.38"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"1766.70","1":"1766.70"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"1792.17","1":"1792.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"1790.01","1":"1790.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"1809.41","1":"1809.41"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1775.24","1":"1775.24"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1777.11","1":"1777.11"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1705.33","1":"1705.33"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1772.44","1":"1772.44"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1725.39","1":"1725.39"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1707.84","1":"1707.84"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1704.46","1":"1704.46"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1669.23","1":"1669.23"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1683.15","1":"1683.15"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1599.00","1":"1599.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1519.05","1":"1519.05"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1450.17","1":"1450.17"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1435.85","1":"1435.85"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1469.97","1":"1469.97"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1466.23","1":"1466.23"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1444.70","1":"1444.70"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1426.96","1":"1426.96"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1420.46","1":"1420.46"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1424.38","1":"1424.38"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1495.59","1":"1495.59"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1511.26","1":"1511.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1538.66","1":"1538.66"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"1520.80","1":"1520.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1558.49","1":"1558.49"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1562.00","1":"1562.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1547.50","1":"1547.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1549.99","1":"1549.99"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1548.40","1":"1548.40"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1526.50","1":"1526.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"1501.32","1":"1501.32"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1505.01","1":"1505.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1507.67","1":"1507.67"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"1520.66","1":"1520.66"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1504.88","1":"1504.88"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1490.36","1":"1490.36"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1542.05","1":"1542.05"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1471.48","1":"1471.48"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1469.23","1":"1469.23"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"1473.51","1":"1473.51"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1449.42","1":"1449.42"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"1409.03","1":"1409.03"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"1454.88","1":"1454.88"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1470.51","1":"1470.51"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"1478.30","1":"1478.30"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1519.02","1":"1519.02"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"1524.23","1":"1524.23"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1484.58","1":"1484.58"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1449.80","1":"1449.80"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1460.00","1":"1460.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1450.47","1":"1450.47"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1415.77","1":"1415.77"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1420.04","1":"1420.04"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1521.10","1":"1521.10"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1545.43","1":"1545.43"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1542.81","1":"1542.81"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1551.31","1":"1551.31"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"1584.46","1":"1584.46"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"1584.92","1":"1584.92"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1600.43","1":"1600.43"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1597.22","1":"1597.22"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1572.52","1":"1572.52"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1552.25","1":"1552.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1600.81","1":"1600.81"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1590.41","1":"1590.41"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1590.03","1":"1590.03"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1545.93","1":"1545.93"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1549.99","1":"1549.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1553.00","1":"1553.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1539.00","1":"1539.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1530.38","1":"1530.38"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1523.97","1":"1523.97"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1505.00","1":"1505.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1500.02","1":"1500.02"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1490.00","1":"1490.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1495.80","1":"1495.80"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1490.72","1":"1490.72"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1478.21","1":"1478.21"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1449.17","1":"1449.17"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1450.63","1":"1450.63"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1477.43","1":"1477.43"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1474.48","1":"1474.48"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1477.00","1":"1477.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1445.34","1":"1445.34"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"1462.19","1":"1462.19"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1449.98","1":"1449.98"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1398.38","1":"1398.38"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1398.41","1":"1398.41"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1401.97","1":"1401.97"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1423.20","1":"1423.20"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1427.68","1":"1427.68"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1443.79","1":"1443.79"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"1440.00","1":"1440.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1450.87","1":"1450.87"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1438.12","1":"1438.12"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1501.42","1":"1501.42"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1492.30","1":"1492.30"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1500.10","1":"1500.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1497.79","1":"1497.79"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1509.85","1":"1509.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1487.08","1":"1487.08"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1498.02","1":"1498.02"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1487.48","1":"1487.48"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1489.71","1":"1489.71"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1473.84","1":"1473.84"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1498.71","1":"1498.71"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1500.46","1":"1500.46"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1511.93","1":"1511.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1499.98","1":"1499.98"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1503.47","1":"1503.47"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1501.48","1":"1501.48"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1510.57","1":"1510.57"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1536.56","1":"1536.56"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1531.20","1":"1531.20"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1525.10","1":"1525.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1551.67","1":"1551.67"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1561.53","1":"1561.53"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1584.71","1":"1584.71"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1595.52","1":"1595.52"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1595.10","1":"1595.10"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1582.02","1":"1582.02"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1568.75","1":"1568.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1581.89","1":"1581.89"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1572.24","1":"1572.24"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1578.97","1":"1578.97"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1548.85","1":"1548.85"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1540.01","1":"1540.01"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1560.06","1":"1560.06"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1560.70","1":"1560.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1552.47","1":"1552.47"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1541.60","1":"1541.60"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1563.59","1":"1563.59"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1562.64","1":"1562.64"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1551.44","1":"1551.44"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1534.86","1":"1534.86"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"1471.89","1":"1471.89"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1440.05","1":"1440.05"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1425.81","1":"1425.81"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1429.86","1":"1429.86"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1428.82","1":"1428.82"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1420.78","1":"1420.78"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1418.20","1":"1418.20"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1418.01","1":"1418.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1424.63","1":"1424.63"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1430.35","1":"1430.35"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1425.61","1":"1425.61"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1424.73","1":"1424.73"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1421.62","1":"1421.62"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1420.49","1":"1420.49"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1450.01","1":"1450.01"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1451.25","1":"1451.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1461.17","1":"1461.17"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1479.37","1":"1479.37"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1452.14","1":"1452.14"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1458.72","1":"1458.72"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1460.53","1":"1460.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1480.56","1":"1480.56"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1471.03","1":"1471.03"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1465.35","1":"1465.35"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1486.64","1":"1486.64"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1490.53","1":"1490.53"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1517.35","1":"1517.35"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1517.04","1":"1517.04"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1529.00","1":"1529.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1534.00","1":"1534.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1522.28","1":"1522.28"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1517.64","1":"1517.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1536.01","1":"1536.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1529.74","1":"1529.74"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1515.25","1":"1515.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1522.92","1":"1522.92"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1520.67","1":"1520.67"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1533.12","1":"1533.12"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1531.74","1":"1531.74"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"1522.34","1":"1522.34"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1516.58","1":"1516.58"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1537.79","1":"1537.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1550.04","1":"1550.04"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1545.67","1":"1545.67"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1550.00","1":"1550.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1550.14","1":"1550.14"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1593.97","1":"1593.97"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1589.69","1":"1589.69"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1572.22","1":"1572.22"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1571.01","1":"1571.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1534.45","1":"1534.45"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1519.47","1":"1519.47"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1518.44","1":"1518.44"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1515.00","1":"1515.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"1520.25","1":"1520.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1503.68","1":"1503.68"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1525.12","1":"1525.12"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1522.54","1":"1522.54"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1519.87","1":"1519.87"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1510.70","1":"1510.70"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"1519.21","1":"1519.21"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1521.37","1":"1521.37"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1521.38","1":"1521.38"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1520.39","1":"1520.39"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1528.95","1":"1528.95"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1534.90","1":"1534.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1555.34","1":"1555.34"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1532.12","1":"1532.12"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1531.03","1":"1531.03"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1541.06","1":"1541.06"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1549.98","1":"1549.98"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1549.65","1":"1549.65"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1562.63","1":"1562.63"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1545.92","1":"1545.92"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1535.01","1":"1535.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1515.95","1":"1515.95"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1487.78","1":"1487.78"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1456.45","1":"1456.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1452.00","1":"1452.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1480.00","1":"1480.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1495.67","1":"1495.67"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1506.18","1":"1506.18"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1500.05","1":"1500.05"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1447.83","1":"1447.83"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1474.56","1":"1474.56"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"1452.41","1":"1452.41"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"1400.00","1":"1400.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"1372.91","1":"1372.91"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1397.73","1":"1397.73"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"1401.22","1":"1401.22"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1433.53","1":"1433.53"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"1426.80","1":"1426.80"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1456.43","1":"1456.43"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"1495.15","1":"1495.15"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1460.14","1":"1460.14"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"1404.88","1":"1404.88"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1432.21","1":"1432.21"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1429.56","1":"1429.56"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1433.69","1":"1433.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1498.72","1":"1498.72"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1465.90","1":"1465.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1480.00","1":"1480.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"1469.67","1":"1469.67"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1479.27","1":"1479.27"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"1498.85","1":"1498.85"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1508.95","1":"1508.95"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"1521.63","1":"1521.63"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1537.67","1":"1537.67"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1544.92","1":"1544.92"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1550.00","1":"1550.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1574.55","1":"1574.55"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1573.44","1":"1573.44"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1575.10","1":"1575.10"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1589.55","1":"1589.55"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1589.95","1":"1589.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1583.12","1":"1583.12"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1553.26","1":"1553.26"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1544.38","1":"1544.38"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1539.79","1":"1539.79"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1531.62","1":"1531.62"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1533.09","1":"1533.09"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"1524.83","1":"1524.83"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1518.20","1":"1518.20"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1519.93","1":"1519.93"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1500.07","1":"1500.07"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1497.73","1":"1497.73"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1516.11","1":"1516.11"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"1521.14","1":"1521.14"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"1524.93","1":"1524.93"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1522.15","1":"1522.15"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1510.83","1":"1510.83"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1495.00","1":"1495.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"1536.77","1":"1536.77"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1520.40","1":"1520.40"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"1526.57","1":"1526.57"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1558.33","1":"1558.33"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1561.88","1":"1561.88"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1555.72","1":"1555.72"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"1554.28","1":"1554.28"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"1537.73","1":"1537.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"1524.92","1":"1524.92"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1478.78","1":"1478.78"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"1550.85","1":"1550.85"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"1426.20","1":"1426.20"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"1477.53","1":"1477.53"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"1441.89","1":"1441.89"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"1401.20","1":"1401.20"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"1400.35","1":"1400.35"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"1424.93","1":"1424.93"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"1432.48","1":"1432.48"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"1419.48","1":"1419.48"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"1425.08","1":"1425.08"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"1407.66","1":"1407.66"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"1443.21","1":"1443.21"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1429.56","1":"1429.56"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1431.02","1":"1431.02"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"1479.36","1":"1479.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"1487.88","1":"1487.88"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1475.00","1":"1475.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"1472.22","1":"1472.22"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1421.32","1":"1421.32"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"1406.02","1":"1406.02"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"1411.20","1":"1411.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"1415.07","1":"1415.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1411.82","1":"1411.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1399.47","1":"1399.47"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"1401.73","1":"1401.73"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"1401.12","1":"1401.12"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"1369.45","1":"1369.45"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"1385.26","1":"1385.26"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"1402.79","1":"1402.79"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"1400.43","1":"1400.43"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"1404.98","1":"1404.98"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"1358.91","1":"1358.91"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"1343.11","1":"1343.11"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"1355.84","1":"1355.84"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"1346.41","1":"1346.41"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"1346.96","1":"1346.96"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"1325.31","1":"1325.31"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"1391.31","1":"1391.31"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"1360.93","1":"1360.93"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"1362.50","1":"1362.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"1350.13","1":"1350.13"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"1324.27","1":"1324.27"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"1325.27","1":"1325.27"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"1364.32","1":"1364.32"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"1340.23","1":"1340.23"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"1335.43","1":"1335.43"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"1325.25","1":"1325.25"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"1354.71","1":"1354.71"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"1312.78","1":"1312.78"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"1300.41","1":"1300.41"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"1300.29","1":"1300.29"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"1307.36","1":"1307.36"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"1309.56","1":"1309.56"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"1291.71","1":"1291.71"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"1276.72","1":"1276.72"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"1255.72","1":"1255.72"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"1246.86","1":"1246.86"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"1235.86","1":"1235.86"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"1269.19","1":"1269.19"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"1286.79","1":"1286.79"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"1304.90","1":"1304.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1300.85","1":"1300.85"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"1344.45","1":"1344.45"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"1389.23","1":"1389.23"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"1384.73","1":"1384.73"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"1388.48","1":"1388.48"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"1362.59","1":"1362.59"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"1347.20","1":"1347.20"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"1336.22","1":"1336.22"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"1306.63","1":"1306.63"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"1323.20","1":"1323.20"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"1325.13","1":"1325.13"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"1328.28","1":"1328.28"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"1325.48","1":"1325.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"1327.00","1":"1327.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"1332.59","1":"1332.59"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"1335.48","1":"1335.48"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"1326.00","1":"1326.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"1340.20","1":"1340.20"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"1340.98","1":"1340.98"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"1292.97","1":"1292.97"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"1290.63","1":"1290.63"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"1300.09","1":"1300.09"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"1319.63","1":"1319.63"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"1312.74","1":"1312.74"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"1289.27","1":"1289.27"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1279.45","1":"1279.45"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1298.82","1":"1298.82"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"1298.91","1":"1298.91"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"1299.50","1":"1299.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"1286.42","1":"1286.42"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"1274.27","1":"1274.27"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"1301.75","1":"1301.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"1303.71","1":"1303.71"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"1310.07","1":"1310.07"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"1333.38","1":"1333.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"1308.32","1":"1308.32"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"1310.22","1":"1310.22"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"1311.73","1":"1311.73"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"1333.50","1":"1333.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"1319.67","1":"1319.67"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"1316.45","1":"1316.45"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"1302.67","1":"1302.67"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"1304.22","1":"1304.22"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"1298.32","1":"1298.32"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"1298.96","1":"1298.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"1298.20","1":"1298.20"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"1293.25","1":"1293.25"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"1299.88","1":"1299.88"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"1292.08","1":"1292.08"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1294.42","1":"1294.42"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"1290.30","1":"1290.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1247.54","1":"1247.54"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"1243.37","1":"1243.37"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"1222.37","1":"1222.37"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"1245.31","1":"1245.31"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1265.15","1":"1265.15"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"1254.95","1":"1254.95"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"1245.24","1":"1245.24"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"1225.10","1":"1225.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"1222.41","1":"1222.41"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"1222.13","1":"1222.13"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"1187.70","1":"1187.70"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"1204.71","1":"1204.71"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"1193.26","1":"1193.26"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1199.61","1":"1199.61"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1195.24","1":"1195.24"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"1191.70","1":"1191.70"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1199.93","1":"1199.93"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"1195.09","1":"1195.09"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"1198.41","1":"1198.41"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"1194.17","1":"1194.17"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"1193.58","1":"1193.58"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1178.96","1":"1178.96"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"1178.69","1":"1178.69"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"1160.46","1":"1160.46"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"1172.07","1":"1172.07"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"1170.52","1":"1170.52"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1177.29","1":"1177.29"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1183.14","1":"1183.14"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"1167.98","1":"1167.98"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"1154.83","1":"1154.83"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1147.38","1":"1147.38"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1126.95","1":"1126.95"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"1107.14","1":"1107.14"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"1051.79","1":"1051.79"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"999.97","1":"999.97"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"985.99","1":"985.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"936.70","1":"936.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"949.04","1":"949.04"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"984.57","1":"984.57"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"988.52","1":"988.52"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"941.39","1":"941.39"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"951.42","1":"951.42"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"984.79","1":"984.79"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1034.02","1":"1034.02"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1085.72","1":"1085.72"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1089.65","1":"1089.65"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1101.67","1":"1101.67"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"1075.86","1":"1075.86"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"1129.59","1":"1129.59"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"1143.70","1":"1143.70"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"1102.97","1":"1102.97"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"1102.02","1":"1102.02"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"1080.25","1":"1080.25"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"1081.78","1":"1081.78"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"1095.43","1":"1095.43"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"1098.64","1":"1098.64"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"1063.51","1":"1063.51"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"1013.62","1":"1013.62"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"1028.44","1":"1028.44"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1050.99","1":"1050.99"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"1056.29","1":"1056.29"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"1021.55","1":"1021.55"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"1035.03","1":"1035.03"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"1016.11","1":"1016.11"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"994.62","1":"994.62"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"1009.33","1":"1009.33"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"1014.28","1":"1014.28"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"1015.85","1":"1015.85"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"1014.67","1":"1014.67"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"1014.25","1":"1014.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"998.31","1":"998.31"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"999.90","1":"999.90"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"999.25","1":"999.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"998.46","1":"998.46"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"984.73","1":"984.73"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"978.14","1":"978.14"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"976.66","1":"976.66"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"973.15","1":"973.15"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"976.98","1":"976.98"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"978.19","1":"978.19"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"971.00","1":"971.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"953.53","1":"953.53"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"950.15","1":"950.15"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"920.69","1":"920.69"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"922.66","1":"922.66"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"912.15","1":"912.15"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"907.20","1":"907.20"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"919.71","1":"919.71"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"934.48","1":"934.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"933.37","1":"933.37"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"932.95","1":"932.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"926.73","1":"926.73"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"917.38","1":"917.38"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"889.81","1":"889.81"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"872.04","1":"872.04"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"852.17","1":"852.17"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"844.96","1":"844.96"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"851.45","1":"851.45"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"878.85","1":"878.85"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"891.02","1":"891.02"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"925.79","1":"925.79"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"897.31","1":"897.31"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"867.40","1":"867.40"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"848.92","1":"848.92"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"849.33","1":"849.33"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"837.28","1":"837.28"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"834.20","1":"834.20"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"829.95","1":"829.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"834.44","1":"834.44"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"855.63","1":"855.63"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"858.88","1":"858.88"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"861.69","1":"861.69"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"871.00","1":"871.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"873.58","1":"873.58"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"841.35","1":"841.35"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"874.89","1":"874.89"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"880.60","1":"880.60"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"859.49","1":"859.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"871.17","1":"871.17"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"867.95","1":"867.95"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"866.37","1":"866.37"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"873.46","1":"873.46"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"876.45","1":"876.45"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"875.74","1":"875.74"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"907.19","1":"907.19"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"899.16","1":"899.16"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"905.73","1":"905.73"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"906.23","1":"906.23"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"923.79","1":"923.79"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"944.79","1":"944.79"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"992.02","1":"992.02"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1012.54","1":"1012.54"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1058.15","1":"1058.15"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1111.05","1":"1111.05"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1164.21","1":"1164.21"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"1095.77","1":"1095.77"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1078.11","1":"1078.11"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"1060.20","1":"1060.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"1015.38","1":"1015.38"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"1032.28","1":"1032.28"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"1021.85","1":"1021.85"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"1036.60","1":"1036.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"1060.66","1":"1060.66"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"1086.70","1":"1086.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"1090.56","1":"1090.56"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"1074.21","1":"1074.21"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1080.81","1":"1080.81"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1071.58","1":"1071.58"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"1088.91","1":"1088.91"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"1127.18","1":"1127.18"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1166.62","1":"1166.62"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1175.86","1":"1175.86"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"1184.72","1":"1184.72"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1192.39","1":"1192.39"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1208.43","1":"1208.43"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1233.68","1":"1233.68"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1207.12","1":"1207.12"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1257.44","1":"1257.44"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1244.47","1":"1244.47"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1231.27","1":"1231.27"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1263.31","1":"1263.31"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1269.88","1":"1269.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1227.10","1":"1227.10"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1220.45","1":"1220.45"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"1242.94","1":"1242.94"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1245.45","1":"1245.45"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"1232.79","1":"1232.79"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1212.14","1":"1212.14"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"1233.42","1":"1233.42"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"1222.37","1":"1222.37"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"1237.91","1":"1237.91"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"1251.35","1":"1251.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"1262.38","1":"1262.38"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"1246.71","1":"1246.71"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"1241.63","1":"1241.63"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"1257.99","1":"1257.99"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"1255.19","1":"1255.19"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"1317.94","1":"1317.94"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"1336.61","1":"1336.61"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"1328.36","1":"1328.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"1357.40","1":"1357.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"1353.19","1":"1353.19"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"1343.20","1":"1343.20"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"1315.95","1":"1315.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"1338.34","1":"1338.34"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"1316.90","1":"1316.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"1324.19","1":"1324.19"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"1354.96","1":"1354.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"1324.82","1":"1324.82"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"1320.85","1":"1320.85"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"1310.10","1":"1310.10"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"1316.44","1":"1316.44"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"1326.39","1":"1326.39"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"1309.42","1":"1309.42"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"1282.10","1":"1282.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"1294.91","1":"1294.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"1304.56","1":"1304.56"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"1351.45","1":"1351.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"1370.37","1":"1370.37"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"1366.83","1":"1366.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"1374.20","1":"1374.20"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"1362.22","1":"1362.22"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"1357.06","1":"1357.06"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"1365.18","1":"1365.18"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"1440.26","1":"1440.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"1438.66","1":"1438.66"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"1454.50","1":"1454.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"1449.67","1":"1449.67"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"1447.15","1":"1447.15"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"1437.28","1":"1437.28"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1421.65","1":"1421.65"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"1408.83","1":"1408.83"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"1389.89","1":"1389.89"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"1358.59","1":"1358.59"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"1299.49","1":"1299.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"1312.96","1":"1312.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"1308.48","1":"1308.48"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"1274.01","1":"1274.01"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"1222.49","1":"1222.49"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"1264.73","1":"1264.73"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"1313.67","1":"1313.67"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"1297.63","1":"1297.63"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"1288.64","1":"1288.64"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"1283.84","1":"1283.84"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1279.84","1":"1279.84"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1273.15","1":"1273.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1261.81","1":"1261.81"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1253.50","1":"1253.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"1217.70","1":"1217.70"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1229.39","1":"1229.39"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"1226.71","1":"1226.71"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1227.33","1":"1227.33"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1204.51","1":"1204.51"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1228.40","1":"1228.40"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1222.90","1":"1222.90"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1201.68","1":"1201.68"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1199.23","1":"1199.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"1251.08","1":"1251.08"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1163.51","1":"1163.51"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"1212.89","1":"1212.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1196.49","1":"1196.49"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1118.74","1":"1118.74"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1142.79","1":"1142.79"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1057.09","1":"1057.09"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"1019.90","1":"1019.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"943.41","1":"943.41"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"948.13","1":"948.13"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"990.84","1":"990.84"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"916.53","1":"916.53"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"847.81","1":"847.81"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"839.27","1":"839.27"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"838.99","1":"838.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"830.47","1":"830.47"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"891.10","1":"891.10"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"950.66","1":"950.66"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"1021.95","1":"1021.95"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1085.98","1":"1085.98"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1030.82","1":"1030.82"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1054.84","1":"1054.84"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1039.34","1":"1039.34"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1079.23","1":"1079.23"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1050.38","1":"1050.38"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"1008.02","1":"1008.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1017.12","1":"1017.12"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1005.50","1":"1005.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"1020.60","1":"1020.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"1067.45","1":"1067.45"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1098.84","1":"1098.84"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"1031.93","1":"1031.93"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"1016.65","1":"1016.65"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"1080.78","1":"1080.78"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1099.46","1":"1099.46"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1025.01","1":"1025.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1040.96","1":"1040.96"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1090.73","1":"1090.73"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1169.90","1":"1169.90"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1124.95","1":"1124.95"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1133.08","1":"1133.08"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1126.73","1":"1126.73"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"1122.60","1":"1122.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1117.82","1":"1117.82"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1130.72","1":"1130.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1137.38","1":"1137.38"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"1165.07","1":"1165.07"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"1187.71","1":"1187.71"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1244.31","1":"1244.31"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1249.88","1":"1249.88"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1245.62","1":"1245.62"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1222.71","1":"1222.71"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"1228.64","1":"1228.64"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1243.85","1":"1243.85"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"1237.90","1":"1237.90"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"1217.80","1":"1217.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"1225.50","1":"1225.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"1223.37","1":"1223.37"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1222.31","1":"1222.31"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"1243.59","1":"1243.59"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"1270.17","1":"1270.17"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"1259.85","1":"1259.85"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"1236.68","1":"1236.68"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"1234.17","1":"1234.17"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"1220.99","1":"1220.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"1208.49","1":"1208.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"1233.39","1":"1233.39"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"1220.19","1":"1220.19"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1206.28","1":"1206.28"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"1217.33","1":"1217.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"1241.33","1":"1241.33"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1263.93","1":"1263.93"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1259.96","1":"1259.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"1230.12","1":"1230.12"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"1231.30","1":"1231.30"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"1239.96","1":"1239.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"1236.65","1":"1236.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"1236.49","1":"1236.49"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"1222.65","1":"1222.65"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"1245.77","1":"1245.77"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"1258.07","1":"1258.07"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1264.27","1":"1264.27"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1258.55","1":"1258.55"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"1250.24","1":"1250.24"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"1264.95","1":"1264.95"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1284.84","1":"1284.84"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1293.69","1":"1293.69"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1285.77","1":"1285.77"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1297.93","1":"1297.93"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1305.88","1":"1305.88"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1326.84","1":"1326.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1330.11","1":"1330.11"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1329.95","1":"1329.95"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"1329.51","1":"1329.51"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1312.62","1":"1312.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1335.05","1":"1335.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1345.43","1":"1345.43"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1359.00","1":"1359.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1374.05","1":"1374.05"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1350.30","1":"1350.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1340.96","1":"1340.96"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1349.17","1":"1349.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1347.03","1":"1347.03"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"1337.71","1":"1337.71"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1341.21","1":"1341.21"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1344.44","1":"1344.44"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1348.81","1":"1348.81"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1357.20","1":"1357.20"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1352.52","1":"1352.52"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1347.97","1":"1347.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1352.92","1":"1352.92"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1339.93","1":"1339.93"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1342.66","1":"1342.66"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1330.88","1":"1330.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1373.00","1":"1373.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1412.82","1":"1412.82"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1405.95","1":"1405.95"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1395.56","1":"1395.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1444.38","1":"1444.38"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1473.66","1":"1473.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1474.74","1":"1474.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1479.89","1":"1479.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1485.14","1":"1485.14"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"1472.59","1":"1472.59"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"1448.71","1":"1448.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1428.17","1":"1428.17"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1438.70","1":"1438.70"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1429.32","1":"1429.32"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1443.87","1":"1443.87"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1442.93","1":"1442.93"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1434.34","1":"1434.34"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1435.51","1":"1435.51"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1446.32","1":"1446.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1435.10","1":"1435.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1407.19","1":"1407.19"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"1398.09","1":"1398.09"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1398.16","1":"1398.16"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"1396.34","1":"1396.34"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1319.10","1":"1319.10"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1353.19","1":"1353.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1369.52","1":"1369.52"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"1357.05","1":"1357.05"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1346.96","1":"1346.96"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1331.13","1":"1331.13"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1318.58","1":"1318.58"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1317.58","1":"1317.58"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"1317.24","1":"1317.24"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1328.88","1":"1328.88"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"1307.05","1":"1307.05"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"1293.95","1":"1293.95"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"1287.04","1":"1287.04"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1292.38","1":"1292.38"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"1291.74","1":"1291.74"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1324.76","1":"1324.76"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"1320.14","1":"1320.14"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1333.02","1":"1333.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"1306.37","1":"1306.37"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1307.08","1":"1307.08"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1302.78","1":"1302.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1291.33","1":"1291.33"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1291.59","1":"1291.59"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1243.54","1":"1243.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1230.68","1":"1230.68"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1272.26","1":"1272.26"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1271.40","1":"1271.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1276.64","1":"1276.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"1264.88","1":"1264.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"1263.65","1":"1263.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1279.60","1":"1279.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1299.71","1":"1299.71"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1278.82","1":"1278.82"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1286.40","1":"1286.40"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1280.91","1":"1280.91"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1305.80","1":"1305.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"1288.50","1":"1288.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1294.54","1":"1294.54"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1278.83","1":"1278.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1277.33","1":"1277.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"1306.14","1":"1306.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1353.17","1":"1353.17"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1385.14","1":"1385.14"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1364.05","1":"1364.05"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1361.90","1":"1361.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1369.94","1":"1369.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1378.96","1":"1378.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1390.02","1":"1390.02"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1396.52","1":"1396.52"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1392.70","1":"1392.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1398.52","1":"1398.52"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1399.79","1":"1399.79"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1384.20","1":"1384.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1421.92","1":"1421.92"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1425.76","1":"1425.76"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1420.44","1":"1420.44"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1423.23","1":"1423.23"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1420.59","1":"1420.59"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1418.68","1":"1418.68"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1391.79","1":"1391.79"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1393.27","1":"1393.27"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1364.93","1":"1364.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1362.40","1":"1362.40"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1358.73","1":"1358.73"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1348.65","1":"1348.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1344.07","1":"1344.07"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1339.82","1":"1339.82"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1372.00","1":"1372.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1379.98","1":"1379.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1393.94","1":"1393.94"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1408.34","1":"1408.34"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"1389.77","1":"1389.77"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1397.15","1":"1397.15"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"1378.61","1":"1378.61"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1379.35","1":"1379.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1369.14","1":"1369.14"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1360.49","1":"1360.49"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1351.42","1":"1351.42"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1452.77","1":"1452.77"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1467.88","1":"1467.88"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1450.60","1":"1450.60"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1427.08","1":"1427.08"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1409.19","1":"1409.19"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1401.24","1":"1401.24"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1441.42","1":"1441.42"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1415.49","1":"1415.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1407.47","1":"1407.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1429.92","1":"1429.92"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1435.07","1":"1435.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1533.98","1":"1533.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1649.02","1":"1649.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1675.06","1":"1675.06"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1692.16","1":"1692.16"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1654.92","1":"1654.92"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1618.84","1":"1618.84"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1601.29","1":"1601.29"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1614.09","1":"1614.09"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"1622.94","1":"1622.94"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1628.43","1":"1628.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"1595.37","1":"1595.37"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1588.95","1":"1588.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1571.24","1":"1571.24"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1566.89","1":"1566.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1584.01","1":"1584.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1579.96","1":"1579.96"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1592.77","1":"1592.77"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1572.78","1":"1572.78"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1571.45","1":"1571.45"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"1566.48","1":"1566.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1549.74","1":"1549.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1589.31","1":"1589.31"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1557.55","1":"1557.55"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"1570.84","1":"1570.84"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1572.83","1":"1572.83"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"1550.16","1":"1550.16"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"1579.41","1":"1579.41"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"1591.59","1":"1591.59"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"1595.98","1":"1595.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1601.58","1":"1601.58"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"1571.32","1":"1571.32"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"1562.99","1":"1562.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"1599.54","1":"1599.54"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1599.92","1":"1599.92"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1593.07","1":"1593.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1579.95","1":"1579.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1575.11","1":"1575.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1530.72","1":"1530.72"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1531.30","1":"1531.30"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1538.45","1":"1538.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1545.43","1":"1545.43"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1535.10","1":"1535.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1546.56","1":"1546.56"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1525.38","1":"1525.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1549.30","1":"1549.30"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1571.56","1":"1571.56"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1568.04","1":"1568.04"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1565.57","1":"1565.57"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1578.35","1":"1578.35"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1568.01","1":"1568.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1569.56","1":"1569.56"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1615.56","1":"1615.56"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1595.61","1":"1595.61"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1589.17","1":"1589.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1573.11","1":"1573.11"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"1557.82","1":"1557.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"1592.89","1":"1592.89"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1581.76","1":"1581.76"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"1589.35","1":"1589.35"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"1529.13","1":"1529.13"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"1525.67","1":"1525.67"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1524.58","1":"1524.58"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1520.04","1":"1520.04"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1519.76","1":"1519.76"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1503.38","1":"1503.38"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"1525.62","1":"1525.62"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1574.93","1":"1574.93"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1600.31","1":"1600.31"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"1582.05","1":"1582.05"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1595.00","1":"1595.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1582.16","1":"1582.16"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1557.34","1":"1557.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1552.16","1":"1552.16"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1534.33","1":"1534.33"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1552.78","1":"1552.78"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1561.83","1":"1561.83"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1565.61","1":"1565.61"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"1548.81","1":"1548.81"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"1540.32","1":"1540.32"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1558.91","1":"1558.91"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1570.98","1":"1570.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1565.99","1":"1565.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1555.08","1":"1555.08"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1559.56","1":"1559.56"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"1550.05","1":"1550.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1555.07","1":"1555.07"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1545.00","1":"1545.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1539.71","1":"1539.71"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1537.42","1":"1537.42"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"1532.87","1":"1532.87"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1517.78","1":"1517.78"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"1550.50","1":"1550.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"1549.25","1":"1549.25"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1548.27","1":"1548.27"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1527.68","1":"1527.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1510.29","1":"1510.29"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1490.61","1":"1490.61"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1524.39","1":"1524.39"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1536.17","1":"1536.17"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"1539.32","1":"1539.32"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1530.00","1":"1530.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1546.51","1":"1546.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1531.55","1":"1531.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1538.13","1":"1538.13"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1522.85","1":"1522.85"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1524.02","1":"1524.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1524.02","1":"1524.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1508.69","1":"1508.69"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"1519.87","1":"1519.87"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1511.71","1":"1511.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1515.56","1":"1515.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1510.58","1":"1510.58"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1508.91","1":"1508.91"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1514.09","1":"1514.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1509.51","1":"1509.51"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"1509.05","1":"1509.05"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"1511.00","1":"1511.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1509.05","1":"1509.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1511.58","1":"1511.58"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1506.50","1":"1506.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"1506.62","1":"1506.62"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1491.88","1":"1491.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1491.00","1":"1491.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1492.88","1":"1492.88"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"1499.99","1":"1499.99"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1496.39","1":"1496.39"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"1496.39","1":"1496.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1488.86","1":"1488.86"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1495.29","1":"1495.29"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1480.55","1":"1480.55"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1521.47","1":"1521.47"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1519.19","1":"1519.19"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1517.93","1":"1517.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1511.95","1":"1511.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1519.84","1":"1519.84"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1502.48","1":"1502.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1535.96","1":"1535.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1542.12","1":"1542.12"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1547.88","1":"1547.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"1541.07","1":"1541.07"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1571.74","1":"1571.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1564.67","1":"1564.67"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1530.00","1":"1530.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1539.15","1":"1539.15"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1550.94","1":"1550.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1570.00","1":"1570.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1570.42","1":"1570.42"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1570.68","1":"1570.68"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1569.07","1":"1569.07"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"1571.38","1":"1571.38"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1569.08","1":"1569.08"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1560.67","1":"1560.67"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1551.10","1":"1551.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"1546.97","1":"1546.97"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"1548.50","1":"1548.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1546.03","1":"1546.03"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1541.01","1":"1541.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1537.96","1":"1537.96"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1553.37","1":"1553.37"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1549.98","1":"1549.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1564.57","1":"1564.57"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1681.36","1":"1681.36"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"1749.97","1":"1749.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1763.99","1":"1763.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"1742.01","1":"1742.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1762.61","1":"1762.61"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1690.35","1":"1690.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1726.39","1":"1726.39"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1774.00","1":"1774.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1762.11","1":"1762.11"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1778.00","1":"1778.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1711.00","1":"1711.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1760.00","1":"1760.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1719.00","1":"1719.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"1700.33","1":"1700.33"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1703.00","1":"1703.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1676.13","1":"1676.13"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1689.99","1":"1689.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"1687.00","1":"1687.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1689.95","1":"1689.95"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"1676.00","1":"1676.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1700.00","1":"1700.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1698.98","1":"1698.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"1692.00","1":"1692.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"1711.20","1":"1711.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1702.99","1":"1702.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"1730.00","1":"1730.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1739.99","1":"1739.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1705.00","1":"1705.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1685.00","1":"1685.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1725.10","1":"1725.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"1729.99","1":"1729.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"1699.95","1":"1699.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1725.00","1":"1725.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"1710.00","1":"1710.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"1698.53","1":"1698.53"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"1614.89","1":"1614.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"1580.01","1":"1580.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"1625.00","1":"1625.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"1624.53","1":"1624.53"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"1657.20","1":"1657.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"1660.01","1":"1660.01"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"1675.00","1":"1675.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"1670.00","1":"1670.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1699.99","1":"1699.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"1698.00","1":"1698.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"1690.00","1":"1690.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"1680.00","1":"1680.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1667.28","1":"1667.28"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"1664.99","1":"1664.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1659.99","1":"1659.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"1603.53","1":"1603.53"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"1640.00","1":"1640.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"1630.00","1":"1630.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"1636.99","1":"1636.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1655.00","1":"1655.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1659.15","1":"1659.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"1674.00","1":"1674.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"1673.13","1":"1673.13"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"1656.25","1":"1656.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"1669.00","1":"1669.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"1660.52","1":"1660.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"1680.53","1":"1680.53"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"1661.06","1":"1661.06"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"1670.20","1":"1670.20"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1710.83","1":"1710.83"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"1683.01","1":"1683.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"1680.00","1":"1680.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"1704.90","1":"1704.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"1699.99","1":"1699.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"1733.00","1":"1733.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"1699.90","1":"1699.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"1700.08","1":"1700.08"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"1702.00","1":"1702.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"1720.00","1":"1720.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"1705.01","1":"1705.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1768.00","1":"1768.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"1777.89","1":"1777.89"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"1790.00","1":"1790.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"1780.00","1":"1780.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"1775.00","1":"1775.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1762.00","1":"1762.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"1729.90","1":"1729.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"1756.00","1":"1756.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"1788.00","1":"1788.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1759.99","1":"1759.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"1765.00","1":"1765.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"1790.00","1":"1790.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1790.00","1":"1790.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1790.00","1":"1790.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"1790.11","1":"1790.11"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"1791.50","1":"1791.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"1780.00","1":"1780.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1780.00","1":"1780.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1776.00","1":"1776.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"1763.00","1":"1763.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"1752.00","1":"1752.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"1748.00","1":"1748.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"1740.00","1":"1740.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"1725.00","1":"1725.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"1720.00","1":"1720.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"1729.99","1":"1729.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"1715.00","1":"1715.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"1725.00","1":"1725.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"1719.90","1":"1719.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"1739.97","1":"1739.97"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"1759.99","1":"1759.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"1769.00","1":"1769.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"1765.00","1":"1765.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"1770.00","1":"1770.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"1759.00","1":"1759.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"1730.15","1":"1730.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"1740.00","1":"1740.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"1730.00","1":"1730.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"1735.00","1":"1735.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"1775.00","1":"1775.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"1741.00","1":"1741.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"1740.00","1":"1740.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"1735.00","1":"1735.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"1750.00","1":"1750.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"1739.00","1":"1739.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1740.00","1":"1740.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1725.00","1":"1725.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"1701.36","1":"1701.36"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"1700.03","1":"1700.03"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1735.00","1":"1735.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1728.12","1":"1728.12"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1730.00","1":"1730.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1710.00","1":"1710.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"1729.00","1":"1729.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1688.50","1":"1688.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"1676.00","1":"1676.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"1683.17","1":"1683.17"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"1679.99","1":"1679.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"1679.00","1":"1679.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"1658.00","1":"1658.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1648.99","1":"1648.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"1636.60","1":"1636.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1619.92","1":"1619.92"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"1629.00","1":"1629.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1590.00","1":"1590.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"1590.00","1":"1590.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1600.20","1":"1600.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"1624.68","1":"1624.68"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1631.33","1":"1631.33"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"1610.00","1":"1610.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"1610.10","1":"1610.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1651.55","1":"1651.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1671.03","1":"1671.03"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1638.00","1":"1638.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1650.50","1":"1650.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"1662.00","1":"1662.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"1658.00","1":"1658.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"1660.20","1":"1660.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"1664.99","1":"1664.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"1640.00","1":"1640.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"1633.99","1":"1633.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"1642.00","1":"1642.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"1648.12","1":"1648.12"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"1693.00","1":"1693.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"1688.50","1":"1688.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"1729.99","1":"1729.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"1724.23","1":"1724.23"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"1730.00","1":"1730.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"1693.46","1":"1693.46"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"1790.97","1":"1790.97"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"1769.49","1":"1769.49"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"1735.09","1":"1735.09"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1737.00","1":"1737.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"1736.00","1":"1736.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"1740.02","1":"1740.02"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1735.00","1":"1735.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"1726.51","1":"1726.51"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"1750.05","1":"1750.05"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1773.99","1":"1773.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"1740.00","1":"1740.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"1729.00","1":"1729.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"1711.21","1":"1711.21"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"1689.00","1":"1689.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"1705.00","1":"1705.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"1704.90","1":"1704.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"1699.87","1":"1699.87"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"1694.00","1":"1694.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"1695.00","1":"1695.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"1702.99","1":"1702.99"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"1709.00","1":"1709.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"1695.00","1":"1695.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1686.61","1":"1686.61"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"1680.35","1":"1680.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"1680.00","1":"1680.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"1689.65","1":"1689.65"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1698.00","1":"1698.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1685.00","1":"1685.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1686.10","1":"1686.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1695.50","1":"1695.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1697.00","1":"1697.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1697.00","1":"1697.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"1719.00","1":"1719.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"1704.50","1":"1704.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"1694.90","1":"1694.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"1695.00","1":"1695.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1705.00","1":"1705.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"1698.00","1":"1698.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"1684.98","1":"1684.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"1680.01","1":"1680.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"1676.00","1":"1676.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"1681.80","1":"1681.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"1677.00","1":"1677.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1676.83","1":"1676.83"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"1674.00","1":"1674.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1679.98","1":"1679.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"1625.00","1":"1625.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"1620.00","1":"1620.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"1610.00","1":"1610.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"1611.45","1":"1611.45"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"1605.00","1":"1605.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1595.36","1":"1595.36"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"1560.27","1":"1560.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"1540.80","1":"1540.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"1570.00","1":"1570.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"1575.00","1":"1575.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"1560.00","1":"1560.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"1595.00","1":"1595.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"1614.00","1":"1614.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"1604.00","1":"1604.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"1608.75","1":"1608.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"1580.00","1":"1580.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"1611.50","1":"1611.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"1605.00","1":"1605.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1610.00","1":"1610.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"1611.00","1":"1611.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"1665.00","1":"1665.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"1663.00","1":"1663.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"1684.99","1":"1684.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"1710.23","1":"1710.23"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"1706.02","1":"1706.02"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"1680.01","1":"1680.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"1680.12","1":"1680.12"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"1680.05","1":"1680.05"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"1685.46","1":"1685.46"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"1684.00","1":"1684.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"1685.00","1":"1685.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"1685.00","1":"1685.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"1681.33","1":"1681.33"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1684.99","1":"1684.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1680.00","1":"1680.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1671.00","1":"1671.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1674.99","1":"1674.99"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"1665.00","1":"1665.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"1666.00","1":"1666.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1669.01","1":"1669.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"1661.90","1":"1661.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"1669.00","1":"1669.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"1674.99","1":"1674.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"1663.00","1":"1663.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"1666.00","1":"1666.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"1660.00","1":"1660.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1666.05","1":"1666.05"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"1658.05","1":"1658.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"1673.50","1":"1673.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1680.00","1":"1680.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1676.00","1":"1676.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1649.00","1":"1649.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1650.50","1":"1650.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1638.01","1":"1638.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1614.00","1":"1614.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"1590.45","1":"1590.45"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1579.00","1":"1579.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1544.06","1":"1544.06"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1545.00","1":"1545.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1546.99","1":"1546.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"1522.44","1":"1522.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"1516.96","1":"1516.96"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"1575.00","1":"1575.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"1565.00","1":"1565.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"1566.00","1":"1566.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"1554.98","1":"1554.98"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1553.76","1":"1553.76"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"1522.22","1":"1522.22"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"1495.00","1":"1495.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"1515.98","1":"1515.98"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1518.50","1":"1518.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"1508.31","1":"1508.31"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"1508.00","1":"1508.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"1487.28","1":"1487.28"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"1433.86","1":"1433.86"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"1448.90","1":"1448.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"1400.00","1":"1400.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"1390.00","1":"1390.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1398.93","1":"1398.93"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"1394.50","1":"1394.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"1419.65","1":"1419.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1437.85","1":"1437.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1450.00","1":"1450.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"1468.82","1":"1468.82"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1518.37","1":"1518.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"1510.72","1":"1510.72"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"1460.00","1":"1460.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"1507.00","1":"1507.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"1529.00","1":"1529.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1535.00","1":"1535.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"1526.29","1":"1526.29"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"1479.77","1":"1479.77"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"1464.00","1":"1464.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1492.00","1":"1492.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"1480.11","1":"1480.11"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"1469.98","1":"1469.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"1465.00","1":"1465.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"1463.00","1":"1463.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1458.99","1":"1458.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1455.00","1":"1455.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"1436.50","1":"1436.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"1436.00","1":"1436.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"1469.00","1":"1469.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"1510.00","1":"1510.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"1489.50","1":"1489.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"1485.98","1":"1485.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1470.00","1":"1470.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"1493.85","1":"1493.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"1495.46","1":"1495.46"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"1509.98","1":"1509.98"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1516.50","1":"1516.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"1520.10","1":"1520.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"1504.00","1":"1504.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1490.00","1":"1490.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1485.10","1":"1485.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"1499.99","1":"1499.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"1497.50","1":"1497.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1495.00","1":"1495.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1507.00","1":"1507.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1510.00","1":"1510.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"1514.99","1":"1514.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"1503.07","1":"1503.07"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"1519.00","1":"1519.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"1513.30","1":"1513.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1508.00","1":"1508.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"1520.00","1":"1520.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"1505.00","1":"1505.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"1506.01","1":"1506.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"1510.00","1":"1510.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1501.00","1":"1501.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1500.07","1":"1500.07"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"1512.69","1":"1512.69"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"1514.00","1":"1514.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"1519.94","1":"1519.94"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"1573.99","1":"1573.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"1589.86","1":"1589.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"1592.29","1":"1592.29"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1599.00","1":"1599.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"1580.00","1":"1580.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"1577.00","1":"1577.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"1565.00","1":"1565.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"1550.74","1":"1550.74"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"1536.00","1":"1536.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"1554.00","1":"1554.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"1544.00","1":"1544.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1542.30","1":"1542.30"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"1524.19","1":"1524.19"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"1516.91","1":"1516.91"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"1512.09","1":"1512.09"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"1519.11","1":"1519.11"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"1519.61","1":"1519.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"1517.94","1":"1517.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"1515.54","1":"1515.54"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1515.01","1":"1515.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1504.79","1":"1504.79"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1529.09","1":"1529.09"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"1552.10","1":"1552.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"1560.00","1":"1560.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"1533.52","1":"1533.52"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1522.92","1":"1522.92"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"1554.17","1":"1554.17"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1560.00","1":"1560.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"1579.78","1":"1579.78"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"1582.22","1":"1582.22"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1549.49","1":"1549.49"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"1540.00","1":"1540.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"1542.31","1":"1542.31"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1534.30","1":"1534.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1538.75","1":"1538.75"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"1541.00","1":"1541.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1497.01","1":"1497.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1504.12","1":"1504.12"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"1498.60","1":"1498.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"1494.03","1":"1494.03"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1518.52","1":"1518.52"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1535.05","1":"1535.05"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"1514.64","1":"1514.64"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"1581.16","1":"1581.16"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"1545.99","1":"1545.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"1532.98","1":"1532.98"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"1550.03","1":"1550.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"1540.24","1":"1540.24"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"1539.68","1":"1539.68"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"1569.50","1":"1569.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"1589.99","1":"1589.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"1550.45","1":"1550.45"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"1549.92","1":"1549.92"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"1543.51","1":"1543.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"1540.13","1":"1540.13"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"1530.81","1":"1530.81"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"1544.31","1":"1544.31"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"1546.30","1":"1546.30"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"1541.66","1":"1541.66"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1543.08","1":"1543.08"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"1541.19","1":"1541.19"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"1569.90","1":"1569.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"1607.58","1":"1607.58"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"1659.00","1":"1659.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"1676.00","1":"1676.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"1666.00","1":"1666.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"1640.01","1":"1640.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"1705.63","1":"1705.63"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"1682.33","1":"1682.33"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"1605.33","1":"1605.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"1608.31","1":"1608.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"1636.21","1":"1636.21"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"1638.88","1":"1638.88"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"1624.52","1":"1624.52"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"1627.62","1":"1627.62"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"1620.79","1":"1620.79"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"1603.23","1":"1603.23"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"1627.16","1":"1627.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"1636.96","1":"1636.96"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1655.82","1":"1655.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"1661.01","1":"1661.01"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"1660.09","1":"1660.09"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"1640.45","1":"1640.45"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1619.53","1":"1619.53"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"1595.61","1":"1595.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"1615.22","1":"1615.22"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"1620.50","1":"1620.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"1617.39","1":"1617.39"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"1624.62","1":"1624.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"1617.18","1":"1617.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"1610.81","1":"1610.81"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"1612.82","1":"1612.82"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"1591.46","1":"1591.46"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"1587.37","1":"1587.37"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"1588.51","1":"1588.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"1589.80","1":"1589.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"1550.40","1":"1550.40"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"1563.25","1":"1563.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"1549.19","1":"1549.19"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"1553.67","1":"1553.67"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1555.89","1":"1555.89"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1554.20","1":"1554.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"1545.78","1":"1545.78"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"1555.51","1":"1555.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"1560.10","1":"1560.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"1559.97","1":"1559.97"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"1552.54","1":"1552.54"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"1539.15","1":"1539.15"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"1530.84","1":"1530.84"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"1528.65","1":"1528.65"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1524.38","1":"1524.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"1520.00","1":"1520.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"1547.95","1":"1547.95"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"1540.00","1":"1540.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"1580.06","1":"1580.06"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1584.00","1":"1584.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"1570.63","1":"1570.63"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"1570.00","1":"1570.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"1578.92","1":"1578.92"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"1584.79","1":"1584.79"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"1587.12","1":"1587.12"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"1554.27","1":"1554.27"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"1545.65","1":"1545.65"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1540.82","1":"1540.82"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"1549.01","1":"1549.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"1572.74","1":"1572.74"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1588.75","1":"1588.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"1617.00","1":"1617.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1638.36","1":"1638.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1651.21","1":"1651.21"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"1640.55","1":"1640.55"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1649.61","1":"1649.61"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1660.98","1":"1660.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1674.65","1":"1674.65"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1676.80","1":"1676.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"1677.00","1":"1677.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1717.26","1":"1717.26"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1720.06","1":"1720.06"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1719.77","1":"1719.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1731.56","1":"1731.56"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1761.76","1":"1761.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1809.44","1":"1809.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1842.27","1":"1842.27"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1796.71","1":"1796.71"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1759.52","1":"1759.52"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1750.05","1":"1750.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1707.73","1":"1707.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1718.72","1":"1718.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1791.18","1":"1791.18"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1807.87","1":"1807.87"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1885.44","1":"1885.44"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"2012.66","1":"2012.66"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"2067.41","1":"2067.41"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"2168.82","1":"2168.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"2191.83","1":"2191.83"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"2111.25","1":"2111.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"2114.30","1":"2114.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"2125.51","1":"2125.51"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"2106.93","1":"2106.93"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"2054.68","1":"2054.68"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"2106.79","1":"2106.79"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"2077.02","1":"2077.02"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"2044.34","1":"2044.34"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1949.71","1":"1949.71"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1993.26","1":"1993.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"2116.03","1":"2116.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"2096.10","1":"2096.10"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"2147.30","1":"2147.30"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"2100.19","1":"2100.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"2097.87","1":"2097.87"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"2113.40","1":"2113.40"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"2127.39","1":"2127.39"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"2116.41","1":"2116.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"2105.40","1":"2105.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"2097.11","1":"2097.11"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"2254.39","1":"2254.39"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"2319.26","1":"2319.26"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"2303.31","1":"2303.31"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"2319.35","1":"2319.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"2348.37","1":"2348.37"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"2349.18","1":"2349.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"2375.37","1":"2375.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"2428.65","1":"2428.65"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"2502.66","1":"2502.66"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"2497.21","1":"2497.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"2534.66","1":"2534.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"2452.37","1":"2452.37"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"2353.16","1":"2353.16"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"2292.08","1":"2292.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"2259.73","1":"2259.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"2328.14","1":"2328.14"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"2238.84","1":"2238.84"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"2316.57","1":"2316.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"2330.00","1":"2330.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"2274.11","1":"2274.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"2147.01","1":"2147.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"2308.04","1":"2308.04"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"2321.78","1":"2321.78"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"2267.11","1":"2267.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"2198.25","1":"2198.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"2202.01","1":"2202.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"2157.35","1":"2157.35"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"2202.46","1":"2202.46"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"2225.00","1":"2225.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"2266.70","1":"2266.70"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"2271.66","1":"2271.66"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"2316.87","1":"2316.87"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"2327.31","1":"2327.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"2348.55","1":"2348.55"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"2462.05","1":"2462.05"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"2530.50","1":"2530.50"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"2485.23","1":"2485.23"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"2431.67","1":"2431.67"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"2439.21","1":"2439.21"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"2437.60","1":"2437.60"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"2466.00","1":"2466.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"2432.17","1":"2432.17"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"2357.60","1":"2357.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"2430.11","1":"2430.11"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"2446.08","1":"2446.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"2445.67","1":"2445.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"2493.57","1":"2493.57"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"2511.35","1":"2511.35"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"2494.36","1":"2494.36"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"2495.00","1":"2495.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"2498.00","1":"2498.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"2499.52","1":"2499.52"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"2511.16","1":"2511.16"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"2527.09","1":"2527.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"2536.99","1":"2536.99"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"2517.51","1":"2517.51"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"2495.49","1":"2495.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"2490.74","1":"2490.74"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"2516.98","1":"2516.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"2565.86","1":"2565.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"2621.71","1":"2621.71"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"2595.35","1":"2595.35"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"2631.31","1":"2631.31"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"2617.39","1":"2617.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"2606.02","1":"2606.02"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"2622.18","1":"2622.18"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"2755.69","1":"2755.69"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"2779.22","1":"2779.22"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"2800.77","1":"2800.77"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"2829.10","1":"2829.10"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"2818.44","1":"2818.44"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"2768.30","1":"2768.30"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"2727.24","1":"2727.24"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"2695.59","1":"2695.59"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"2773.02","1":"2773.02"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"2755.42","1":"2755.42"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"2719.20","1":"2719.20"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"2706.36","1":"2706.36"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"2725.90","1":"2725.90"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"2681.57","1":"2681.57"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"2718.60","1":"2718.60"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"2792.28","1":"2792.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"2828.01","1":"2828.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"2804.66","1":"2804.66"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"2808.04","1":"2808.04"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"2811.21","1":"2811.21"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"2800.26","1":"2800.26"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"2783.04","1":"2783.04"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"2786.41","1":"2786.41"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"2836.07","1":"2836.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"2838.10","1":"2838.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"2802.84","1":"2802.84"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"2754.44","1":"2754.44"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"2775.71","1":"2775.71"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"2756.04","1":"2756.04"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"2672.60","1":"2672.60"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"2667.07","1":"2667.07"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"2642.20","1":"2642.20"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"2631.56","1":"2631.56"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"2596.51","1":"2596.51"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"2535.39","1":"2535.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"2547.42","1":"2547.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"2685.08","1":"2685.08"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"2719.58","1":"2719.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"2711.74","1":"2711.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"2665.47","1":"2665.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"2650.15","1":"2650.15"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"2651.01","1":"2651.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"2665.22","1":"2665.22"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"2701.54","1":"2701.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"2712.34","1":"2712.34"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"2690.85","1":"2690.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"2676.88","1":"2676.88"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"2710.01","1":"2710.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"2691.52","1":"2691.52"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"2699.81","1":"2699.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"2670.82","1":"2670.82"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"2670.93","1":"2670.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"2660.92","1":"2660.92"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"2668.50","1":"2668.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"2697.66","1":"2697.66"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"2699.14","1":"2699.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"2714.55","1":"2714.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"2643.16","1":"2643.16"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"2690.05","1":"2690.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"2690.94","1":"2690.94"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"2666.21","1":"2666.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"2654.60","1":"2654.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"2655.86","1":"2655.86"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"2658.89","1":"2658.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"2653.19","1":"2653.19"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"2620.33","1":"2620.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"2618.17","1":"2618.17"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"2588.89","1":"2588.89"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"2591.36","1":"2591.36"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"2598.87","1":"2598.87"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"2858.76","1":"2858.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"3144.64","1":"3144.64"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"3266.80","1":"3266.80"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"3395.80","1":"3395.80"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"3410.18","1":"3410.18"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"3386.18","1":"3386.18"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"3288.28","1":"3288.28"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"3262.64","1":"3262.64"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"3268.68","1":"3268.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"3260.11","1":"3260.11"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"3242.89","1":"3242.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"3250.82","1":"3250.82"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"3301.72","1":"3301.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"3389.88","1":"3389.88"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"3368.32","1":"3368.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"3392.25","1":"3392.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"3444.17","1":"3444.17"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"3510.73","1":"3510.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"3641.42","1":"3641.42"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"3590.72","1":"3590.72"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"3631.95","1":"3631.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"3648.80","1":"3648.80"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"3669.06","1":"3669.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"3586.20","1":"3586.20"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"3502.86","1":"3502.86"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"3536.83","1":"3536.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"415.90","1":"415.90"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"457.49","1":"457.49"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"448.71","1":"448.71"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"451.43","1":"451.43"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"424.44","1":"424.44"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"422.04","1":"422.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"423.87","1":"423.87"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"419.54","1":"419.54"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"408.83","1":"408.83"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"425.54","1":"425.54"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"448.10","1":"448.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"437.52","1":"437.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"416.05","1":"416.05"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"414.65","1":"414.65"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"420.84","1":"420.84"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"413.08","1":"413.08"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"409.76","1":"409.76"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"405.42","1":"405.42"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"403.93","1":"403.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"405.32","1":"405.32"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"425.27","1":"425.27"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"426.24","1":"426.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"424.26","1":"424.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"426.34","1":"426.34"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"431.23","1":"431.23"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"434.54","1":"434.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"427.37","1":"427.37"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"425.47","1":"425.47"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"432.02","1":"432.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"426.08","1":"426.08"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"419.02","1":"419.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"413.60","1":"413.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"406.47","1":"406.47"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"413.00","1":"413.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"417.30","1":"417.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"413.93","1":"413.93"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"412.21","1":"412.21"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"409.86","1":"409.86"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"413.46","1":"413.46"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"410.43","1":"410.43"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"426.12","1":"426.12"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"456.25","1":"456.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"459.03","1":"459.03"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"462.12","1":"462.12"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"466.63","1":"466.63"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"462.69","1":"462.69"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"457.80","1":"457.80"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"455.13","1":"455.13"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"463.16","1":"463.16"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"459.75","1":"459.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"433.46","1":"433.46"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"455.04","1":"455.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"455.89","1":"455.89"}]}