{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"46.40","1":"46.40"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"48.10","1":"48.10"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"49.30","1":"49.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"51.35","1":"51.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"53.50","1":"53.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"55.10","1":"55.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"57.15","1":"57.15"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"55.40","1":"55.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"54.20","1":"54.20"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"55.75","1":"55.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"57.15","1":"57.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"55.30","1":"55.30"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"56.90","1":"56.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"60.25","1":"60.25"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"61.50","1":"61.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"62.45","1":"62.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"60.65","1":"60.65"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"62.30","1":"62.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"64.50","1":"64.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"67.50","1":"67.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"68.90","1":"68.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"67.50","1":"67.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"69.20","1":"69.20"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"69.20","1":"69.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"69.75","1":"69.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"69.75","1":"69.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"66.10","1":"66.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"63.80","1":"63.80"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"62.50","1":"62.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"59.50","1":"59.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"61.50","1":"61.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"64.50","1":"64.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"60.90","1":"60.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"51.50","1":"51.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"58.50","1":"58.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"54.15","1":"54.15"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"51.45","1":"51.45"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"53.00","1":"53.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"49.35","1":"49.35"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"53.05","1":"53.05"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"56.95","1":"56.95"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"55.25","1":"55.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"56.00","1":"56.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"51.60","1":"51.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"54.00","1":"54.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"56.70","1":"56.70"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"59.50","1":"59.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"57.05","1":"57.05"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"52.25","1":"52.25"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"49.65","1":"49.65"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"47.55","1":"47.55"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"49.90","1":"49.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"52.35","1":"52.35"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"54.95","1":"54.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"56.85","1":"56.85"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"57.75","1":"57.75"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"60.60","1":"60.60"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"63.50","1":"63.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"58.90","1":"58.90"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"60.25","1":"60.25"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"59.50","1":"59.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"54.15","1":"54.15"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"52.25","1":"52.25"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"52.15","1":"52.15"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"55.60","1":"55.60"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"54.25","1":"54.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"54.60","1":"54.60"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"57.30","1":"57.30"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"57.50","1":"57.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"56.50","1":"56.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"56.70","1":"56.70"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"59.50","1":"59.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"60.50","1":"60.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"65.00","1":"65.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"69.95","1":"69.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"67.20","1":"67.20"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"65.00","1":"65.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"67.85","1":"67.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"66.95","1":"66.95"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"65.95","1":"65.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"66.90","1":"66.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"68.45","1":"68.45"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"69.85","1":"69.85"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"68.70","1":"68.70"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"68.50","1":"68.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"67.50","1":"67.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"67.75","1":"67.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"67.95","1":"67.95"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"67.90","1":"67.90"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"67.45","1":"67.45"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.10","1":"64.10"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"65.75","1":"65.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"65.75","1":"65.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"65.00","1":"65.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"65.50","1":"65.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"68.50","1":"68.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"68.40","1":"68.40"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"71.10","1":"71.10"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"71.00","1":"71.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"71.00","1":"71.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"69.50","1":"69.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"70.25","1":"70.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"71.75","1":"71.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"74.70","1":"74.70"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"74.40","1":"74.40"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"73.30","1":"73.30"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"72.90","1":"72.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"72.05","1":"72.05"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"71.95","1":"71.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"71.05","1":"71.05"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"72.00","1":"72.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"69.45","1":"69.45"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"67.50","1":"67.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"67.00","1":"67.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"66.05","1":"66.05"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"66.80","1":"66.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"67.50","1":"67.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"67.50","1":"67.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"67.80","1":"67.80"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"67.00","1":"67.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"67.50","1":"67.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"68.95","1":"68.95"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"68.95","1":"68.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"70.05","1":"70.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"72.75","1":"72.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"72.70","1":"72.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"73.20","1":"73.20"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"73.95","1":"73.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"73.25","1":"73.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"73.40","1":"73.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"73.05","1":"73.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"76.25","1":"76.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"76.25","1":"76.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"75.30","1":"75.30"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"75.05","1":"75.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"74.40","1":"74.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"73.00","1":"73.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"70.60","1":"70.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"68.50","1":"68.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"69.00","1":"69.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"68.10","1":"68.10"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"66.75","1":"66.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"66.10","1":"66.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"69.05","1":"69.05"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"69.00","1":"69.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"71.50","1":"71.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"68.00","1":"68.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"68.00","1":"68.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"66.00","1":"66.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"64.00","1":"64.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"60.80","1":"60.80"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"61.75","1":"61.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"64.80","1":"64.80"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"61.60","1":"61.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"62.45","1":"62.45"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"65.00","1":"65.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"63.30","1":"63.30"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"62.90","1":"62.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"64.00","1":"64.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"64.50","1":"64.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"63.40","1":"63.40"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"63.75","1":"63.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"63.50","1":"63.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"63.10","1":"63.10"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"63.50","1":"63.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"65.00","1":"65.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"66.00","1":"66.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"70.35","1":"70.35"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"73.85","1":"73.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"74.50","1":"74.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"73.75","1":"73.75"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"72.50","1":"72.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"76.10","1":"76.10"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"77.95","1":"77.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"75.75","1":"75.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"76.90","1":"76.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"73.80","1":"73.80"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"71.30","1":"71.30"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"73.50","1":"73.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"73.35","1":"73.35"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"74.40","1":"74.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"73.20","1":"73.20"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"69.85","1":"69.85"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"69.95","1":"69.95"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"68.15","1":"68.15"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"71.90","1":"71.90"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"70.30","1":"70.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"68.30","1":"68.30"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"64.05","1":"64.05"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"66.90","1":"66.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"63.60","1":"63.60"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"60.45","1":"60.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"63.45","1":"63.45"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"66.60","1":"66.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"67.90","1":"67.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"65.90","1":"65.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"63.50","1":"63.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"65.10","1":"65.10"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"68.35","1":"68.35"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"64.95","1":"64.95"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"68.15","1":"68.15"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"67.10","1":"67.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"67.85","1":"67.85"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"64.50","1":"64.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"67.65","1":"67.65"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"68.95","1":"68.95"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"66.25","1":"66.25"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"71.40","1":"71.40"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"73.70","1":"73.70"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"68.55","1":"68.55"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"69.25","1":"69.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"68.70","1":"68.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"67.00","1":"67.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"68.40","1":"68.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"69.10","1":"69.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"69.95","1":"69.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"71.35","1":"71.35"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"69.10","1":"69.10"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"71.95","1":"71.95"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"69.10","1":"69.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"68.25","1":"68.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"68.50","1":"68.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"68.50","1":"68.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"69.25","1":"69.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"69.35","1":"69.35"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"69.45","1":"69.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"67.50","1":"67.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"67.00","1":"67.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"66.15","1":"66.15"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"64.45","1":"64.45"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"64.00","1":"64.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"63.70","1":"63.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"66.40","1":"66.40"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"64.50","1":"64.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"64.50","1":"64.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"63.25","1":"63.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"64.00","1":"64.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"66.50","1":"66.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"66.10","1":"66.10"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"65.25","1":"65.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"67.50","1":"67.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"70.85","1":"70.85"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"73.50","1":"73.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"74.75","1":"74.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"75.00","1":"75.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"73.70","1":"73.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"71.05","1":"71.05"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"72.15","1":"72.15"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"72.00","1":"72.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"71.90","1":"71.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"71.85","1":"71.85"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"68.30","1":"68.30"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"67.05","1":"67.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"68.00","1":"68.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"67.40","1":"67.40"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"67.05","1":"67.05"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"67.85","1":"67.85"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"67.85","1":"67.85"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"66.10","1":"66.10"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"68.35","1":"68.35"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"68.40","1":"68.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"67.50","1":"67.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"66.30","1":"66.30"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"68.00","1":"68.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"67.85","1":"67.85"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"67.65","1":"67.65"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"67.45","1":"67.45"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"69.75","1":"69.75"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"67.60","1":"67.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"68.30","1":"68.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"68.80","1":"68.80"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"69.15","1":"69.15"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"69.30","1":"69.30"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"68.75","1":"68.75"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"68.60","1":"68.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"68.10","1":"68.10"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"70.25","1":"70.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"74.25","1":"74.25"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"72.20","1":"72.20"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"73.90","1":"73.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"72.10","1":"72.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"73.25","1":"73.25"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"76.90","1":"76.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"80.70","1":"80.70"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"84.70","1":"84.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"88.90","1":"88.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"90.65","1":"90.65"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"86.15","1":"86.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"81.85","1":"81.85"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"83.00","1":"83.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"82.00","1":"82.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"85.75","1":"85.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"84.75","1":"84.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"84.95","1":"84.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"83.85","1":"83.85"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"83.90","1":"83.90"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"81.00","1":"81.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"81.75","1":"81.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"81.35","1":"81.35"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"80.10","1":"80.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"78.10","1":"78.10"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"79.00","1":"79.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"78.20","1":"78.20"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"77.95","1":"77.95"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"77.70","1":"77.70"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"77.50","1":"77.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"77.75","1":"77.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"75.00","1":"75.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"77.85","1":"77.85"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"80.25","1":"80.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"79.50","1":"79.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"79.95","1":"79.95"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"78.50","1":"78.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"79.00","1":"79.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"80.90","1":"80.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"79.30","1":"79.30"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"79.70","1":"79.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"79.45","1":"79.45"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"79.10","1":"79.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"79.45","1":"79.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"80.50","1":"80.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"80.50","1":"80.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"83.05","1":"83.05"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"83.00","1":"83.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"82.50","1":"82.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"83.60","1":"83.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"85.50","1":"85.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"81.75","1":"81.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"82.15","1":"82.15"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"82.50","1":"82.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"88.20","1":"88.20"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"92.60","1":"92.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"97.20","1":"97.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"99.50","1":"99.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"98.50","1":"98.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"100.70","1":"100.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"103.95","1":"103.95"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"105.35","1":"105.35"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"109.90","1":"109.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"109.90","1":"109.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"104.45","1":"104.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"109.65","1":"109.65"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"115.10","1":"115.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"120.85","1":"120.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"126.85","1":"126.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"132.00","1":"132.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"132.00","1":"132.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"128.00","1":"128.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"127.60","1":"127.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"129.90","1":"129.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"128.75","1":"128.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"132.00","1":"132.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"127.00","1":"127.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"125.50","1":"125.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"126.45","1":"126.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"132.75","1":"132.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"139.35","1":"139.35"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"145.50","1":"145.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"152.55","1":"152.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"147.95","1":"147.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"152.80","1":"152.80"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"144.10","1":"144.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"149.00","1":"149.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"144.95","1":"144.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"142.95","1":"142.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"143.95","1":"143.95"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"143.30","1":"143.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"143.90","1":"143.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"140.75","1":"140.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"142.80","1":"142.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"144.00","1":"144.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"149.00","1":"149.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"156.45","1":"156.45"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"157.00","1":"157.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"171.10","1":"171.10"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"179.65","1":"179.65"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"188.60","1":"188.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"190.00","1":"190.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"181.50","1":"181.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"175.00","1":"175.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"179.95","1":"179.95"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"188.90","1":"188.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"195.00","1":"195.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"187.00","1":"187.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"185.20","1":"185.20"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"176.00","1":"176.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"167.20","1":"167.20"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"166.95","1":"166.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"160.80","1":"160.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"156.05","1":"156.05"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"162.90","1":"162.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"158.00","1":"158.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"158.00","1":"158.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"153.00","1":"153.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"160.65","1":"160.65"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"164.00","1":"164.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"155.80","1":"155.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"150.00","1":"150.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"157.50","1":"157.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"154.00","1":"154.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"146.50","1":"146.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"139.20","1":"139.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"138.00","1":"138.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"136.65","1":"136.65"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"138.00","1":"138.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"136.00","1":"136.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"129.20","1":"129.20"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"125.75","1":"125.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"120.00","1":"120.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"126.00","1":"126.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"126.10","1":"126.10"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"131.90","1":"131.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"135.00","1":"135.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"134.50","1":"134.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"132.00","1":"132.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"133.50","1":"133.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"130.50","1":"130.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"133.00","1":"133.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"133.10","1":"133.10"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"132.85","1":"132.85"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"131.00","1":"131.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"133.85","1":"133.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"134.00","1":"134.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"135.00","1":"135.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"145.00","1":"145.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"152.25","1":"152.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"156.00","1":"156.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"158.00","1":"158.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"160.40","1":"160.40"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"159.00","1":"159.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"162.00","1":"162.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"162.00","1":"162.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"161.40","1":"161.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"158.65","1":"158.65"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"157.00","1":"157.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"155.50","1":"155.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"156.00","1":"156.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"162.00","1":"162.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"168.00","1":"168.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"172.50","1":"172.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"181.10","1":"181.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"187.90","1":"187.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"178.55","1":"178.55"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"172.35","1":"172.35"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"167.00","1":"167.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"169.50","1":"169.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"168.90","1":"168.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"168.00","1":"168.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"160.00","1":"160.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"164.00","1":"164.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"159.80","1":"159.80"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"157.00","1":"157.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"149.20","1":"149.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"150.00","1":"150.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"148.95","1":"148.95"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"148.10","1":"148.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"150.50","1":"150.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"154.00","1":"154.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"151.95","1":"151.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"150.00","1":"150.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"156.00","1":"156.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"158.00","1":"158.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"158.00","1":"158.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"156.00","1":"156.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"156.00","1":"156.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"156.00","1":"156.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"156.00","1":"156.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"153.10","1":"153.10"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"155.80","1":"155.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"161.30","1":"161.30"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"160.50","1":"160.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"158.95","1":"158.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"157.50","1":"157.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"157.00","1":"157.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"155.25","1":"155.25"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"154.00","1":"154.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"153.50","1":"153.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"156.00","1":"156.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"155.95","1":"155.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"156.05","1":"156.05"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"154.00","1":"154.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"155.50","1":"155.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"147.75","1":"147.75"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"149.10","1":"149.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"148.95","1":"148.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"151.90","1":"151.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"149.90","1":"149.90"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"144.90","1":"144.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"143.50","1":"143.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"139.25","1":"139.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"142.75","1":"142.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"142.00","1":"142.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"144.00","1":"144.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"144.00","1":"144.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"144.80","1":"144.80"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"144.65","1":"144.65"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"144.00","1":"144.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"151.20","1":"151.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"152.35","1":"152.35"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"154.50","1":"154.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"152.00","1":"152.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"154.95","1":"154.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"146.00","1":"146.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"145.00","1":"145.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"145.10","1":"145.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"150.85","1":"150.85"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"151.00","1":"151.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"151.50","1":"151.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"154.00","1":"154.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"153.00","1":"153.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"150.75","1":"150.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"150.50","1":"150.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"148.00","1":"148.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"147.65","1":"147.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"147.85","1":"147.85"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"145.50","1":"145.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"147.00","1":"147.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"143.00","1":"143.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"143.00","1":"143.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"145.00","1":"145.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"142.90","1":"142.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"139.05","1":"139.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"138.00","1":"138.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"138.00","1":"138.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"138.00","1":"138.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"137.10","1":"137.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"140.00","1":"140.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"139.95","1":"139.95"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"137.00","1":"137.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"137.25","1":"137.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"138.40","1":"138.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"140.00","1":"140.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"139.00","1":"139.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"138.00","1":"138.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"138.05","1":"138.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"141.50","1":"141.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"139.05","1":"139.05"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"138.00","1":"138.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"136.25","1":"136.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"135.00","1":"135.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"137.00","1":"137.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"136.50","1":"136.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"137.80","1":"137.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"139.75","1":"139.75"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"146.00","1":"146.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"149.25","1":"149.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"148.00","1":"148.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"147.00","1":"147.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"145.70","1":"145.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"141.00","1":"141.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"148.05","1":"148.05"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"155.45","1":"155.45"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"152.10","1":"152.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"155.00","1":"155.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"153.00","1":"153.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"147.10","1":"147.10"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"149.40","1":"149.40"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"152.25","1":"152.25"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"148.00","1":"148.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"147.25","1":"147.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"146.00","1":"146.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"149.00","1":"149.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"149.90","1":"149.90"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"145.00","1":"145.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"147.00","1":"147.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"143.10","1":"143.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"142.95","1":"142.95"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"146.00","1":"146.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"141.00","1":"141.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"140.00","1":"140.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"133.00","1":"133.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"132.00","1":"132.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"127.00","1":"127.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"132.00","1":"132.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"127.99","1":"127.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"125.30","1":"125.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"131.56","1":"131.56"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"132.00","1":"132.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"128.25","1":"128.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"127.99","1":"127.99"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"123.00","1":"123.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"124.00","1":"124.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"123.90","1":"123.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"117.71","1":"117.71"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"118.00","1":"118.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"112.10","1":"112.10"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"117.81","1":"117.81"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"116.64","1":"116.64"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"116.75","1":"116.75"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"117.00","1":"117.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"117.60","1":"117.60"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"117.50","1":"117.50"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"116.50","1":"116.50"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"119.10","1":"119.10"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"117.95","1":"117.95"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"119.50","1":"119.50"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"121.45","1":"121.45"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"121.44","1":"121.44"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"125.00","1":"125.00"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"124.99","1":"124.99"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"124.25","1":"124.25"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"118.04","1":"118.04"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"116.90","1":"116.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"122.00","1":"122.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"121.10","1":"121.10"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"122.00","1":"122.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"128.10","1":"128.10"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"132.00","1":"132.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"124.99","1":"124.99"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"126.75","1":"126.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"128.25","1":"128.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"128.00","1":"128.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"123.00","1":"123.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"119.90","1":"119.90"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"116.60","1":"116.60"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"115.90","1":"115.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"119.40","1":"119.40"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"122.15","1":"122.15"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"124.00","1":"124.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"124.00","1":"124.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"127.99","1":"127.99"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"126.99","1":"126.99"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"126.98","1":"126.98"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"123.95","1":"123.95"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"122.50","1":"122.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"120.00","1":"120.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"122.50","1":"122.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"116.38","1":"116.38"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"113.89","1":"113.89"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"118.85","1":"118.85"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"117.99","1":"117.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"118.95","1":"118.95"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"117.99","1":"117.99"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"117.98","1":"117.98"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"118.90","1":"118.90"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"115.40","1":"115.40"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"113.89","1":"113.89"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"117.00","1":"117.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"113.89","1":"113.89"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"113.89","1":"113.89"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"106.30","1":"106.30"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"100.99","1":"100.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"95.95","1":"95.95"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"91.16","1":"91.16"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"86.61","1":"86.61"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"82.28","1":"82.28"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"78.17","1":"78.17"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"74.27","1":"74.27"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"72.00","1":"72.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"68.40","1":"68.40"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"64.98","1":"64.98"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"61.74","1":"61.74"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"58.66","1":"58.66"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"55.73","1":"55.73"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"58.35","1":"58.35"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"55.49","1":"55.49"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"59.75","1":"59.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"62.63","1":"62.63"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"65.72","1":"65.72"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"65.53","1":"65.53"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"63.88","1":"63.88"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"62.58","1":"62.58"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"59.46","1":"59.46"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"58.16","1":"58.16"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"57.39","1":"57.39"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"60.25","1":"60.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"62.27","1":"62.27"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"62.75","1":"62.75"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"64.18","1":"64.18"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"66.38","1":"66.38"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"66.72","1":"66.72"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"65.68","1":"65.68"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"64.50","1":"64.50"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"62.34","1":"62.34"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"61.90","1":"61.90"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"61.16","1":"61.16"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"60.14","1":"60.14"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"60.70","1":"60.70"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"62.00","1":"62.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"62.40","1":"62.40"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"61.99","1":"61.99"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"61.80","1":"61.80"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"61.70","1":"61.70"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"61.85","1":"61.85"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"61.04","1":"61.04"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"64.09","1":"64.09"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"64.78","1":"64.78"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"66.85","1":"66.85"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"67.99","1":"67.99"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"70.03","1":"70.03"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"67.08","1":"67.08"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"67.01","1":"67.01"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"66.88","1":"66.88"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"67.99","1":"67.99"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"70.14","1":"70.14"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"69.29","1":"69.29"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"70.99","1":"70.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"74.53","1":"74.53"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"78.25","1":"78.25"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"82.16","1":"82.16"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"82.18","1":"82.18"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"78.99","1":"78.99"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"76.25","1":"76.25"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"80.01","1":"80.01"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"80.50","1":"80.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"78.86","1":"78.86"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"76.01","1":"76.01"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"74.01","1":"74.01"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"71.04","1":"71.04"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"71.00","1":"71.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"73.80","1":"73.80"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"72.00","1":"72.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"74.29","1":"74.29"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"75.02","1":"75.02"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"73.50","1":"73.50"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"72.50","1":"72.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"71.50","1":"71.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"71.00","1":"71.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"70.75","1":"70.75"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"69.76","1":"69.76"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"71.49","1":"71.49"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"71.50","1":"71.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"71.18","1":"71.18"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"70.08","1":"70.08"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"72.00","1":"72.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"71.58","1":"71.58"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"71.10","1":"71.10"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"73.00","1":"73.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"72.60","1":"72.60"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"71.20","1":"71.20"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"69.00","1":"69.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"70.00","1":"70.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"70.40","1":"70.40"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"71.90","1":"71.90"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"71.50","1":"71.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"72.19","1":"72.19"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"70.75","1":"70.75"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"69.25","1":"69.25"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"69.10","1":"69.10"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"68.07","1":"68.07"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"69.00","1":"69.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"72.74","1":"72.74"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"71.50","1":"71.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"72.25","1":"72.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"73.00","1":"73.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"73.80","1":"73.80"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"73.29","1":"73.29"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"73.00","1":"73.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"72.50","1":"72.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"72.85","1":"72.85"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"73.96","1":"73.96"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"74.58","1":"74.58"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"74.06","1":"74.06"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"73.45","1":"73.45"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"76.04","1":"76.04"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"77.55","1":"77.55"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"76.20","1":"76.20"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"79.95","1":"79.95"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"80.00","1":"80.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"84.00","1":"84.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"81.25","1":"81.25"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"81.00","1":"81.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"81.98","1":"81.98"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"81.56","1":"81.56"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"81.27","1":"81.27"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"82.50","1":"82.50"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"83.86","1":"83.86"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"80.06","1":"80.06"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"80.50","1":"80.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"84.19","1":"84.19"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"85.84","1":"85.84"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"85.21","1":"85.21"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"84.50","1":"84.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"84.00","1":"84.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"86.75","1":"86.75"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"88.26","1":"88.26"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"89.01","1":"89.01"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"88.00","1":"88.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"88.00","1":"88.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"87.50","1":"87.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"87.35","1":"87.35"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"87.99","1":"87.99"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"89.94","1":"89.94"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"88.00","1":"88.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"92.40","1":"92.40"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"97.02","1":"97.02"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"101.87","1":"101.87"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"100.02","1":"100.02"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"104.62","1":"104.62"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"109.85","1":"109.85"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"110.86","1":"110.86"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"115.88","1":"115.88"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"113.50","1":"113.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"112.70","1":"112.70"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"114.00","1":"114.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"110.09","1":"110.09"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"110.76","1":"110.76"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"110.07","1":"110.07"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"108.92","1":"108.92"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"106.00","1":"106.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"105.95","1":"105.95"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"106.50","1":"106.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"107.40","1":"107.40"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"105.10","1":"105.10"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"105.60","1":"105.60"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"107.00","1":"107.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"104.96","1":"104.96"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"106.41","1":"106.41"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"106.96","1":"106.96"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"106.00","1":"106.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"104.01","1":"104.01"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"104.50","1":"104.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"106.90","1":"106.90"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"108.08","1":"108.08"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"106.00","1":"106.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"107.09","1":"107.09"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"105.54","1":"105.54"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"110.18","1":"110.18"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"113.75","1":"113.75"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"110.25","1":"110.25"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"111.00","1":"111.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"107.35","1":"107.35"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"107.75","1":"107.75"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"106.60","1":"106.60"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"105.01","1":"105.01"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"105.50","1":"105.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"108.84","1":"108.84"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"109.50","1":"109.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"108.65","1":"108.65"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"107.75","1":"107.75"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"108.50","1":"108.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"109.35","1":"109.35"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"109.84","1":"109.84"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"110.45","1":"110.45"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"109.50","1":"109.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"107.04","1":"107.04"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"107.90","1":"107.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"105.00","1":"105.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"106.56","1":"106.56"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"106.45","1":"106.45"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"105.00","1":"105.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"103.65","1":"103.65"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"105.25","1":"105.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"104.00","1":"104.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"103.01","1":"103.01"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"104.48","1":"104.48"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"104.00","1":"104.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"104.00","1":"104.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"104.48","1":"104.48"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"100.25","1":"100.25"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"103.69","1":"103.69"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"103.90","1":"103.90"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"103.90","1":"103.90"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"104.65","1":"104.65"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"104.68","1":"104.68"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"105.10","1":"105.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"105.50","1":"105.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"105.60","1":"105.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"105.00","1":"105.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"105.34","1":"105.34"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"106.40","1":"106.40"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"104.11","1":"104.11"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"104.92","1":"104.92"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"105.00","1":"105.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"105.43","1":"105.43"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"105.00","1":"105.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"106.62","1":"106.62"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"106.04","1":"106.04"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"105.36","1":"105.36"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"107.95","1":"107.95"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"112.96","1":"112.96"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"112.00","1":"112.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"113.46","1":"113.46"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"110.88","1":"110.88"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"110.50","1":"110.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"111.03","1":"111.03"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"111.00","1":"111.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"112.02","1":"112.02"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"110.35","1":"110.35"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"111.01","1":"111.01"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"112.00","1":"112.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"112.00","1":"112.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"109.45","1":"109.45"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"107.39","1":"107.39"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"106.11","1":"106.11"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"108.01","1":"108.01"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"109.09","1":"109.09"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"109.00","1":"109.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"109.63","1":"109.63"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"112.49","1":"112.49"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"112.00","1":"112.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"114.99","1":"114.99"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"113.99","1":"113.99"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"113.25","1":"113.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"111.39","1":"111.39"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"110.00","1":"110.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"111.80","1":"111.80"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"110.98","1":"110.98"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"110.09","1":"110.09"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"110.03","1":"110.03"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"110.00","1":"110.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"110.10","1":"110.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"110.50","1":"110.50"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"109.00","1":"109.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"104.06","1":"104.06"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"105.36","1":"105.36"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"107.50","1":"107.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"106.98","1":"106.98"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"108.00","1":"108.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"108.90","1":"108.90"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"110.00","1":"110.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"111.41","1":"111.41"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"113.09","1":"113.09"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"110.14","1":"110.14"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"113.00","1":"113.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"115.45","1":"115.45"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"113.75","1":"113.75"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"111.57","1":"111.57"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"111.12","1":"111.12"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"110.11","1":"110.11"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"111.14","1":"111.14"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"112.00","1":"112.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"112.00","1":"112.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"114.98","1":"114.98"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"116.00","1":"116.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"116.97","1":"116.97"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"118.00","1":"118.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"119.32","1":"119.32"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"118.25","1":"118.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"118.74","1":"118.74"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"117.00","1":"117.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"119.37","1":"119.37"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"119.50","1":"119.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"114.00","1":"114.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"115.11","1":"115.11"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"114.23","1":"114.23"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"114.00","1":"114.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"115.95","1":"115.95"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"116.24","1":"116.24"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"117.00","1":"117.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"116.97","1":"116.97"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"115.03","1":"115.03"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"113.00","1":"113.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"112.10","1":"112.10"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"114.76","1":"114.76"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"110.58","1":"110.58"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"106.08","1":"106.08"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"108.50","1":"108.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"108.00","1":"108.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"109.64","1":"109.64"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"109.00","1":"109.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"105.31","1":"105.31"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"107.00","1":"107.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"106.99","1":"106.99"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"108.14","1":"108.14"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"104.04","1":"104.04"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"101.75","1":"101.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"106.00","1":"106.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"104.97","1":"104.97"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"104.90","1":"104.90"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"104.50","1":"104.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"101.50","1":"101.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"100.58","1":"100.58"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"101.50","1":"101.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"102.95","1":"102.95"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"106.55","1":"106.55"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"109.79","1":"109.79"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"115.23","1":"115.23"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"118.45","1":"118.45"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"114.57","1":"114.57"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"117.87","1":"117.87"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"113.46","1":"113.46"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"112.22","1":"112.22"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"107.56","1":"107.56"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"106.45","1":"106.45"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"104.01","1":"104.01"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"103.50","1":"103.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"108.51","1":"108.51"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"108.68","1":"108.68"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"105.46","1":"105.46"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"105.55","1":"105.55"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"105.90","1":"105.90"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"105.50","1":"105.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"109.00","1":"109.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"106.00","1":"106.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"108.75","1":"108.75"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"106.25","1":"106.25"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"106.51","1":"106.51"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"109.50","1":"109.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"107.00","1":"107.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"108.51","1":"108.51"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"108.00","1":"108.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"107.80","1":"107.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"108.50","1":"108.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"111.12","1":"111.12"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"107.02","1":"107.02"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"107.50","1":"107.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"110.57","1":"110.57"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"108.10","1":"108.10"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"110.52","1":"110.52"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"112.50","1":"112.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"108.13","1":"108.13"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"113.22","1":"113.22"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"110.00","1":"110.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"110.57","1":"110.57"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"109.75","1":"109.75"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"112.90","1":"112.90"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"115.89","1":"115.89"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"116.86","1":"116.86"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"112.55","1":"112.55"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"112.00","1":"112.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"110.00","1":"110.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"109.00","1":"109.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"108.72","1":"108.72"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"113.45","1":"113.45"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"116.00","1":"116.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"115.75","1":"115.75"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"112.70","1":"112.70"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"113.36","1":"113.36"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"115.92","1":"115.92"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"114.01","1":"114.01"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"113.46","1":"113.46"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"110.03","1":"110.03"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"108.01","1":"108.01"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"111.00","1":"111.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"113.95","1":"113.95"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"113.18","1":"113.18"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"112.96","1":"112.96"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"109.25","1":"109.25"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"109.96","1":"109.96"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"110.49","1":"110.49"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"111.50","1":"111.50"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"112.00","1":"112.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"109.73","1":"109.73"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"111.03","1":"111.03"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"113.88","1":"113.88"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"113.50","1":"113.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"112.65","1":"112.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"114.50","1":"114.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"114.05","1":"114.05"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"114.50","1":"114.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"115.26","1":"115.26"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"114.97","1":"114.97"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"110.11","1":"110.11"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"110.00","1":"110.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"112.00","1":"112.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"111.50","1":"111.50"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"112.01","1":"112.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"112.50","1":"112.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"112.51","1":"112.51"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"112.50","1":"112.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"113.21","1":"113.21"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"112.59","1":"112.59"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"112.64","1":"112.64"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"112.60","1":"112.60"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"113.00","1":"113.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"112.51","1":"112.51"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"112.50","1":"112.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"113.50","1":"113.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"119.14","1":"119.14"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"118.00","1":"118.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"119.13","1":"119.13"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"113.92","1":"113.92"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"117.62","1":"117.62"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"119.90","1":"119.90"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"116.90","1":"116.90"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"114.00","1":"114.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"115.00","1":"115.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"114.00","1":"114.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"115.00","1":"115.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"114.00","1":"114.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"114.00","1":"114.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"114.01","1":"114.01"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"113.90","1":"113.90"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"115.97","1":"115.97"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"115.00","1":"115.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"114.09","1":"114.09"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"112.18","1":"112.18"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"112.09","1":"112.09"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"112.30","1":"112.30"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"112.17","1":"112.17"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"111.03","1":"111.03"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"110.23","1":"110.23"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"110.50","1":"110.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"116.02","1":"116.02"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"116.51","1":"116.51"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"114.95","1":"114.95"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"111.07","1":"111.07"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"115.85","1":"115.85"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"115.90","1":"115.90"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"111.56","1":"111.56"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"116.34","1":"116.34"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"121.98","1":"121.98"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"121.00","1":"121.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"118.04","1":"118.04"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"117.08","1":"117.08"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"114.33","1":"114.33"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"114.99","1":"114.99"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"114.00","1":"114.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"110.73","1":"110.73"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"113.98","1":"113.98"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"113.68","1":"113.68"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"114.49","1":"114.49"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"113.98","1":"113.98"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"109.03","1":"109.03"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"113.00","1":"113.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"111.92","1":"111.92"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"111.78","1":"111.78"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"106.55","1":"106.55"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"106.55","1":"106.55"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"105.00","1":"105.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"105.00","1":"105.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"100.03","1":"100.03"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"97.38","1":"97.38"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"97.38","1":"97.38"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"95.06","1":"95.06"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"95.06","1":"95.06"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"99.45","1":"99.45"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"99.45","1":"99.45"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"95.68","1":"95.68"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"98.01","1":"98.01"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"101.69","1":"101.69"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"102.86","1":"102.86"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"102.00","1":"102.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"102.28","1":"102.28"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"102.28","1":"102.28"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"102.64","1":"102.64"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"98.52","1":"98.52"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"93.60","1":"93.60"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"92.43","1":"92.43"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"90.02","1":"90.02"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"93.89","1":"93.89"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"95.79","1":"95.79"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"95.90","1":"95.90"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"93.02","1":"93.02"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"93.04","1":"93.04"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"93.04","1":"93.04"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"95.00","1":"95.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"96.71","1":"96.71"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"98.92","1":"98.92"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"101.00","1":"101.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"103.00","1":"103.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"99.06","1":"99.06"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"98.00","1":"98.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"93.00","1":"93.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"95.41","1":"95.41"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"93.01","1":"93.01"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"96.99","1":"96.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"97.28","1":"97.28"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"102.00","1":"102.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"96.98","1":"96.98"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"96.98","1":"96.98"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"96.69","1":"96.69"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"95.00","1":"95.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"94.50","1":"94.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"93.00","1":"93.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"93.80","1":"93.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"95.00","1":"95.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"95.11","1":"95.11"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"90.75","1":"90.75"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"91.25","1":"91.25"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"95.80","1":"95.80"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"95.00","1":"95.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"99.00","1":"99.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"95.61","1":"95.61"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"93.70","1":"93.70"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"91.56","1":"91.56"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"91.56","1":"91.56"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"96.05","1":"96.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"94.00","1":"94.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"98.70","1":"98.70"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"101.00","1":"101.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"102.95","1":"102.95"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"102.00","1":"102.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"105.75","1":"105.75"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"101.93","1":"101.93"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"106.00","1":"106.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"106.00","1":"106.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"110.70","1":"110.70"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"108.23","1":"108.23"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"108.23","1":"108.23"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"103.81","1":"103.81"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"103.81","1":"103.81"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"103.81","1":"103.81"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"101.96","1":"101.96"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"101.96","1":"101.96"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"97.00","1":"97.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"96.72","1":"96.72"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"96.72","1":"96.72"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"96.72","1":"96.72"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"94.07","1":"94.07"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"94.07","1":"94.07"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"94.07","1":"94.07"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"93.80","1":"93.80"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"90.22","1":"90.22"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"87.50","1":"87.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"85.57","1":"85.57"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"83.36","1":"83.36"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"87.52","1":"87.52"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"89.90","1":"89.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"89.90","1":"89.90"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"87.00","1":"87.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"84.01","1":"84.01"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"82.32","1":"82.32"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"79.15","1":"79.15"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"79.15","1":"79.15"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"79.00","1":"79.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"75.81","1":"75.81"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"76.25","1":"76.25"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"73.04","1":"73.04"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"76.69","1":"76.69"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"76.69","1":"76.69"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"76.00","1":"76.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"76.00","1":"76.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"76.00","1":"76.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"76.00","1":"76.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"76.00","1":"76.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"73.71","1":"73.71"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"73.71","1":"73.71"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"72.51","1":"72.51"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"72.51","1":"72.51"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"72.51","1":"72.51"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"72.51","1":"72.51"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"68.92","1":"68.92"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"68.92","1":"68.92"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"68.92","1":"68.92"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"68.57","1":"68.57"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"68.57","1":"68.57"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"68.57","1":"68.57"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"70.63","1":"70.63"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"67.60","1":"67.60"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"65.32","1":"65.32"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"65.32","1":"65.32"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"62.59","1":"62.59"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"62.59","1":"62.59"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"65.60","1":"65.60"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"65.60","1":"65.60"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"65.60","1":"65.60"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"62.39","1":"62.39"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"62.39","1":"62.39"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"62.39","1":"62.39"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"61.65","1":"61.65"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"61.65","1":"61.65"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"59.69","1":"59.69"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"59.69","1":"59.69"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"59.69","1":"59.69"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"59.69","1":"59.69"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"59.69","1":"59.69"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"58.00","1":"58.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"58.00","1":"58.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"57.92","1":"57.92"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"55.50","1":"55.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"55.50","1":"55.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"55.50","1":"55.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"55.50","1":"55.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"56.29","1":"56.29"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"56.29","1":"56.29"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"53.63","1":"53.63"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"53.63","1":"53.63"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"52.41","1":"52.41"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"52.41","1":"52.41"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"52.41","1":"52.41"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"51.61","1":"51.61"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"51.61","1":"51.61"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"53.16","1":"53.16"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"53.14","1":"53.14"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"52.99","1":"52.99"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"51.50","1":"51.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"51.58","1":"51.58"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"52.69","1":"52.69"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"51.98","1":"51.98"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"53.00","1":"53.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"51.13","1":"51.13"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"52.00","1":"52.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"52.07","1":"52.07"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"52.35","1":"52.35"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"53.28","1":"53.28"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"51.54","1":"51.54"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"51.54","1":"51.54"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"51.54","1":"51.54"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"52.00","1":"52.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"52.74","1":"52.74"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"52.74","1":"52.74"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"52.00","1":"52.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"52.00","1":"52.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"51.50","1":"51.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"51.51","1":"51.51"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"51.00","1":"51.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"51.00","1":"51.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"53.25","1":"53.25"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"55.91","1":"55.91"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"56.69","1":"56.69"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"56.21","1":"56.21"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"55.00","1":"55.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"54.54","1":"54.54"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"56.57","1":"56.57"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"56.02","1":"56.02"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"56.00","1":"56.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"53.20","1":"53.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"50.54","1":"50.54"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"48.02","1":"48.02"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"48.94","1":"48.94"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"46.96","1":"46.96"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"47.92","1":"47.92"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"46.01","1":"46.01"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"46.72","1":"46.72"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"46.55","1":"46.55"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"47.25","1":"47.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"46.93","1":"46.93"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"47.86","1":"47.86"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"47.16","1":"47.16"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"47.91","1":"47.91"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"46.75","1":"46.75"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"46.75","1":"46.75"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"48.93","1":"48.93"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"51.37","1":"51.37"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"53.93","1":"53.93"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"55.67","1":"55.67"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"57.55","1":"57.55"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"60.28","1":"60.28"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"62.20","1":"62.20"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"60.00","1":"60.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"57.94","1":"57.94"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"58.99","1":"58.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"59.37","1":"59.37"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"59.64","1":"59.64"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"58.15","1":"58.15"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"58.15","1":"58.15"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"58.50","1":"58.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"59.22","1":"59.22"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"59.37","1":"59.37"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"58.75","1":"58.75"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"57.96","1":"57.96"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"59.70","1":"59.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"60.00","1":"60.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"59.45","1":"59.45"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"56.80","1":"56.80"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"54.13","1":"54.13"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"54.13","1":"54.13"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"55.84","1":"55.84"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"55.84","1":"55.84"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"55.84","1":"55.84"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"54.54","1":"54.54"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"54.54","1":"54.54"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"52.05","1":"52.05"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"52.83","1":"52.83"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"53.23","1":"53.23"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"53.23","1":"53.23"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"52.84","1":"52.84"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"52.84","1":"52.84"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"50.91","1":"50.91"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"51.20","1":"51.20"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"50.07","1":"50.07"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"50.71","1":"50.71"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"51.11","1":"51.11"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"51.20","1":"51.20"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"51.40","1":"51.40"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"51.25","1":"51.25"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"52.00","1":"52.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"50.75","1":"50.75"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"53.48","1":"53.48"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"53.80","1":"53.80"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"53.00","1":"53.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"53.08","1":"53.08"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"51.50","1":"51.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"52.48","1":"52.48"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"51.31","1":"51.31"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"51.05","1":"51.05"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"52.98","1":"52.98"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"55.62","1":"55.62"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"58.40","1":"58.40"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"61.32","1":"61.32"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"61.04","1":"61.04"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"60.30","1":"60.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"59.40","1":"59.40"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"62.37","1":"62.37"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"62.28","1":"62.28"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"62.71","1":"62.71"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"61.08","1":"61.08"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"61.40","1":"61.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"61.90","1":"61.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"64.35","1":"64.35"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"62.17","1":"62.17"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"61.84","1":"61.84"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"61.51","1":"61.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"61.00","1":"61.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"61.50","1":"61.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"61.01","1":"61.01"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"62.25","1":"62.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"62.67","1":"62.67"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"62.00","1":"62.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"59.91","1":"59.91"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"59.97","1":"59.97"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"62.19","1":"62.19"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"62.03","1":"62.03"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"62.00","1":"62.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"62.00","1":"62.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"65.04","1":"65.04"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"68.29","1":"68.29"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"69.47","1":"69.47"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"70.50","1":"70.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"71.64","1":"71.64"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"70.55","1":"70.55"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"71.30","1":"71.30"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"69.18","1":"69.18"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"70.50","1":"70.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"70.19","1":"70.19"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"70.40","1":"70.40"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"70.16","1":"70.16"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"69.90","1":"69.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"68.95","1":"68.95"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"70.00","1":"70.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"70.00","1":"70.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"71.65","1":"71.65"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"68.00","1":"68.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"71.40","1":"71.40"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"71.00","1":"71.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"70.70","1":"70.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"70.50","1":"70.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"70.00","1":"70.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"70.00","1":"70.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"72.58","1":"72.58"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"71.06","1":"71.06"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"71.21","1":"71.21"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"70.65","1":"70.65"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"69.25","1":"69.25"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"68.73","1":"68.73"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"68.76","1":"68.76"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"69.50","1":"69.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"67.00","1":"67.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"68.90","1":"68.90"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"67.56","1":"67.56"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"69.96","1":"69.96"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"68.00","1":"68.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"67.05","1":"67.05"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"65.50","1":"65.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"68.77","1":"68.77"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"68.99","1":"68.99"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"68.01","1":"68.01"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"69.73","1":"69.73"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"73.21","1":"73.21"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"76.87","1":"76.87"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"80.71","1":"80.71"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"84.74","1":"84.74"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"87.00","1":"87.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"84.58","1":"84.58"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"84.00","1":"84.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"82.00","1":"82.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"81.90","1":"81.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"81.50","1":"81.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"80.01","1":"80.01"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"80.00","1":"80.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"79.50","1":"79.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"83.47","1":"83.47"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"81.00","1":"81.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"79.00","1":"79.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"77.14","1":"77.14"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"78.74","1":"78.74"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"77.08","1":"77.08"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"76.95","1":"76.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"78.95","1":"78.95"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"77.00","1":"77.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"80.11","1":"80.11"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"81.99","1":"81.99"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"81.85","1":"81.85"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"80.50","1":"80.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"80.06","1":"80.06"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"79.49","1":"79.49"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"81.00","1":"81.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"77.26","1":"77.26"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"79.99","1":"79.99"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"79.50","1":"79.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"78.00","1":"78.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"82.50","1":"82.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"84.00","1":"84.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"80.12","1":"80.12"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"83.97","1":"83.97"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"86.00","1":"86.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"88.50","1":"88.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"86.93","1":"86.93"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"81.25","1":"81.25"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"82.50","1":"82.50"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"81.00","1":"81.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"84.00","1":"84.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"88.20","1":"88.20"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"92.61","1":"92.61"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"102.08","1":"102.08"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"107.18","1":"107.18"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"112.53","1":"112.53"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"118.15","1":"118.15"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"124.05","1":"124.05"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"130.25","1":"130.25"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"136.76","1":"136.76"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"143.59","1":"143.59"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"136.43","1":"136.43"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"134.00","1":"134.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"132.83","1":"132.83"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"132.50","1":"132.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"136.00","1":"136.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"133.05","1":"133.05"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"130.00","1":"130.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"128.00","1":"128.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"126.25","1":"126.25"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"127.50","1":"127.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"125.60","1":"125.60"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"125.00","1":"125.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"119.66","1":"119.66"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"120.00","1":"120.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"121.00","1":"121.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"127.05","1":"127.05"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"130.16","1":"130.16"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"136.66","1":"136.66"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"136.35","1":"136.35"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"136.00","1":"136.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"137.00","1":"137.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"134.05","1":"134.05"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"134.01","1":"134.01"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"138.00","1":"138.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"140.00","1":"140.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"138.25","1":"138.25"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"140.59","1":"140.59"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"138.60","1":"138.60"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"145.22","1":"145.22"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"152.48","1":"152.48"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"160.10","1":"160.10"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"152.10","1":"152.10"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"153.00","1":"153.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"148.06","1":"148.06"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"153.99","1":"153.99"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"157.00","1":"157.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"157.00","1":"157.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"164.43","1":"164.43"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"169.04","1":"169.04"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"177.49","1":"177.49"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"186.23","1":"186.23"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"187.63","1":"187.63"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"197.01","1":"197.01"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"206.86","1":"206.86"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"217.20","1":"217.20"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"222.14","1":"222.14"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"214.99","1":"214.99"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"208.57","1":"208.57"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"201.19","1":"201.19"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"211.24","1":"211.24"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"221.80","1":"221.80"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"232.89","1":"232.89"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"242.19","1":"242.19"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"245.88","1":"245.88"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"240.24","1":"240.24"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"245.78","1":"245.78"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"247.56","1":"247.56"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"242.50","1":"242.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"254.62","1":"254.62"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"260.76","1":"260.76"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"259.40","1":"259.40"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"262.00","1":"262.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"253.28","1":"253.28"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"259.99","1":"259.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"261.46","1":"261.46"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"260.46","1":"260.46"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"259.15","1":"259.15"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"267.73","1":"267.73"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"270.11","1":"270.11"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"270.00","1":"270.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"261.00","1":"261.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"261.45","1":"261.45"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"260.00","1":"260.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"260.01","1":"260.01"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"259.00","1":"259.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"260.00","1":"260.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"259.05","1":"259.05"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"258.75","1":"258.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"260.00","1":"260.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"262.50","1":"262.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"263.99","1":"263.99"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"260.00","1":"260.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"269.39","1":"269.39"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"282.85","1":"282.85"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"294.89","1":"294.89"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"300.00","1":"300.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"302.50","1":"302.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"300.00","1":"300.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"305.76","1":"305.76"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"320.00","1":"320.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"310.00","1":"310.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"307.00","1":"307.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"310.00","1":"310.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"307.48","1":"307.48"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"310.00","1":"310.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"325.50","1":"325.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"330.00","1":"330.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"338.00","1":"338.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"340.00","1":"340.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"323.00","1":"323.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"315.50","1":"315.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"320.00","1":"320.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"335.00","1":"335.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"325.00","1":"325.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"315.00","1":"315.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"335.00","1":"335.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"328.50","1":"328.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"315.25","1":"315.25"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"321.67","1":"321.67"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"330.00","1":"330.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"325.00","1":"325.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"341.24","1":"341.24"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"358.30","1":"358.30"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"373.50","1":"373.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"379.80","1":"379.80"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"398.79","1":"398.79"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"413.83","1":"413.83"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"432.02","1":"432.02"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"421.00","1":"421.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"442.05","1":"442.05"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"464.15","1":"464.15"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"473.55","1":"473.55"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"497.22","1":"497.22"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"516.70","1":"516.70"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"492.44","1":"492.44"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"487.84","1":"487.84"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"464.71","1":"464.71"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"473.62","1":"473.62"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"489.70","1":"489.70"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"479.91","1":"479.91"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"499.05","1":"499.05"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"500.00","1":"500.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"500.00","1":"500.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"499.90","1":"499.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"500.00","1":"500.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"499.25","1":"499.25"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"524.21","1":"524.21"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"525.00","1":"525.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"540.00","1":"540.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"551.88","1":"551.88"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"579.47","1":"579.47"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"562.69","1":"562.69"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"585.42","1":"585.42"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"596.09","1":"596.09"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"625.89","1":"625.89"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"657.18","1":"657.18"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"664.25","1":"664.25"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"697.46","1":"697.46"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"727.51","1":"727.51"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"763.88","1":"763.88"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"799.08","1":"799.08"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"774.19","1":"774.19"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"735.49","1":"735.49"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"755.47","1":"755.47"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"717.70","1":"717.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"707.81","1":"707.81"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"676.65","1":"676.65"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"698.34","1":"698.34"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"682.00","1":"682.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"647.90","1":"647.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"630.51","1":"630.51"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"634.02","1":"634.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"663.33","1":"663.33"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"654.25","1":"654.25"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"622.84","1":"622.84"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"603.86","1":"603.86"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"605.12","1":"605.12"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"580.54","1":"580.54"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"567.80","1":"567.80"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"596.19","1":"596.19"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"625.99","1":"625.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"657.28","1":"657.28"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"690.14","1":"690.14"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"655.64","1":"655.64"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"641.99","1":"641.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"621.06","1":"621.06"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"640.00","1":"640.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"672.00","1":"672.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"705.60","1":"705.60"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"692.00","1":"692.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"726.60","1":"726.60"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"762.93","1":"762.93"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"801.07","1":"801.07"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"800.00","1":"800.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"800.00","1":"800.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"800.00","1":"800.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"801.53","1":"801.53"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"799.79","1":"799.79"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"810.06","1":"810.06"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"814.90","1":"814.90"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"840.74","1":"840.74"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"838.00","1":"838.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"879.90","1":"879.90"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"916.75","1":"916.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"962.58","1":"962.58"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"999.10","1":"999.10"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"1045.20","1":"1045.20"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"1047.74","1":"1047.74"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"1040.25","1":"1040.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"1079.31","1":"1079.31"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"1131.36","1":"1131.36"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"1162.89","1":"1162.89"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"1219.00","1":"1219.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"1275.69","1":"1275.69"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"1317.21","1":"1317.21"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"1352.51","1":"1352.51"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"1419.00","1":"1419.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"1466.65","1":"1466.65"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"1453.73","1":"1453.73"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"1447.83","1":"1447.83"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"1466.45","1":"1466.45"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"1445.00","1":"1445.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"1385.10","1":"1385.10"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"1379.00","1":"1379.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"1385.68","1":"1385.68"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"1356.00","1":"1356.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"1370.00","1":"1370.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"1355.00","1":"1355.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"1309.00","1":"1309.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"1291.00","1":"1291.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"1249.46","1":"1249.46"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"1251.38","1":"1251.38"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"1299.21","1":"1299.21"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"1354.73","1":"1354.73"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"1364.00","1":"1364.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"1350.00","1":"1350.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"1310.00","1":"1310.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"1244.50","1":"1244.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"1239.00","1":"1239.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"1205.43","1":"1205.43"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"1255.00","1":"1255.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"1249.92","1":"1249.92"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"1280.39","1":"1280.39"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"1320.00","1":"1320.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"1349.88","1":"1349.88"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"1282.39","1":"1282.39"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"1250.35","1":"1250.35"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"1201.80","1":"1201.80"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"1230.00","1":"1230.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"1225.73","1":"1225.73"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"1245.00","1":"1245.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"1215.01","1":"1215.01"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"1215.00","1":"1215.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"1275.75","1":"1275.75"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"1303.08","1":"1303.08"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"1295.71","1":"1295.71"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"1270.00","1":"1270.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"1249.50","1":"1249.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"1209.55","1":"1209.55"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"1270.02","1":"1270.02"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"1290.00","1":"1290.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"1336.50","1":"1336.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"1355.10","1":"1355.10"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"1375.11","1":"1375.11"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"1360.00","1":"1360.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"1391.00","1":"1391.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"1387.33","1":"1387.33"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"1322.67","1":"1322.67"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"1320.00","1":"1320.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"1320.00","1":"1320.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"1303.00","1":"1303.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"1331.46","1":"1331.46"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"1265.00","1":"1265.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"1223.61","1":"1223.61"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"1199.00","1":"1199.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"1199.00","1":"1199.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"1180.00","1":"1180.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"1179.00","1":"1179.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"1200.00","1":"1200.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"1192.00","1":"1192.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"1189.45","1":"1189.45"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"1198.40","1":"1198.40"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"1171.50","1":"1171.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"1152.42","1":"1152.42"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"1100.01","1":"1100.01"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"1154.99","1":"1154.99"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"1154.99","1":"1154.99"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"1097.25","1":"1097.25"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"1025.00","1":"1025.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"1039.00","1":"1039.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"1000.51","1":"1000.51"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"1004.00","1":"1004.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"1022.50","1":"1022.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"1022.50","1":"1022.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"1022.50","1":"1022.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"1002.50","1":"1002.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"1048.81","1":"1048.81"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"1101.00","1":"1101.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"1184.31","1":"1184.31"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"1045.02","1":"1045.02"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"993.81","1":"993.81"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"993.81","1":"993.81"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"950.00","1":"950.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"902.50","1":"902.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"905.00","1":"905.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"934.90","1":"934.90"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"927.31","1":"927.31"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"927.31","1":"927.31"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"927.31","1":"927.31"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"920.00","1":"920.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"900.00","1":"900.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"855.50","1":"855.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"894.00","1":"894.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"849.30","1":"849.30"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"891.76","1":"891.76"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"931.94","1":"931.94"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"926.00","1":"926.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"922.00","1":"922.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"922.00","1":"922.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"930.00","1":"930.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"923.50","1":"923.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"891.00","1":"891.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"895.83","1":"895.83"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"903.33","1":"903.33"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"900.00","1":"900.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"920.00","1":"920.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"966.00","1":"966.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"986.28","1":"986.28"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"1005.91","1":"1005.91"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"1021.70","1":"1021.70"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"980.00","1":"980.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"960.00","1":"960.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"912.83","1":"912.83"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"945.80","1":"945.80"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"945.80","1":"945.80"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"920.00","1":"920.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"900.00","1":"900.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"865.60","1":"865.60"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"875.96","1":"875.96"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"905.00","1":"905.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"950.25","1":"950.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"911.25","1":"911.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"888.25","1":"888.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"862.00","1":"862.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"850.03","1":"850.03"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"818.67","1":"818.67"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"809.09","1":"809.09"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"849.54","1":"849.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"892.01","1":"892.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"936.61","1":"936.61"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"983.44","1":"983.44"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"968.78","1":"968.78"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1017.21","1":"1017.21"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1059.74","1":"1059.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"1062.00","1":"1062.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1120.00","1":"1120.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1065.00","1":"1065.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1026.25","1":"1026.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"0.00","1":"0.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1000.50","1":"1000.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1000.50","1":"1000.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"967.75","1":"967.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1016.13","1":"1016.13"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"0.00","1":"0.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1056.71","1":"1056.71"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1021.00","1":"1021.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1025.00","1":"1025.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1064.90","1":"1064.90"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"980.00","1":"980.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"951.05","1":"951.05"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"903.50","1":"903.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"915.00","1":"915.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"950.00","1":"950.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"997.50","1":"997.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"950.00","1":"950.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"948.00","1":"948.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"900.91","1":"900.91"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"855.87","1":"855.87"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"830.00","1":"830.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"830.00","1":"830.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"831.21","1":"831.21"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"798.25","1":"798.25"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"759.48","1":"759.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"775.00","1":"775.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"810.00","1":"810.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"810.00","1":"810.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"850.50","1":"850.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"892.98","1":"892.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"937.00","1":"937.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"931.00","1":"931.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"899.99","1":"899.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"866.00","1":"866.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"897.00","1":"897.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"894.99","1":"894.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"851.00","1":"851.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"808.86","1":"808.86"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"782.00","1":"782.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"742.93","1":"742.93"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"780.07","1":"780.07"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"818.05","1":"818.05"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"858.95","1":"858.95"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"852.25","1":"852.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"816.00","1":"816.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"830.00","1":"830.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"830.00","1":"830.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"831.00","1":"831.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"860.00","1":"860.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"903.00","1":"903.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"857.85","1":"857.85"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"814.96","1":"814.96"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"855.70","1":"855.70"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"892.64","1":"892.64"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"937.27","1":"937.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"984.08","1":"984.08"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"970.00","1":"970.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"916.67","1":"916.67"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"912.00","1":"912.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"900.00","1":"900.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"943.99","1":"943.99"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"916.95","1":"916.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"883.09","1":"883.09"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"919.99","1":"919.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"919.98","1":"919.98"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"899.80","1":"899.80"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"876.68","1":"876.68"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"899.95","1":"899.95"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"893.14","1":"893.14"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"879.20","1":"879.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"873.38","1":"873.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"854.03","1":"854.03"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"820.00","1":"820.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"861.00","1":"861.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"903.95","1":"903.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"894.90","1":"894.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"860.85","1":"860.85"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"879.98","1":"879.98"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"889.90","1":"889.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"872.24","1":"872.24"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"868.99","1":"868.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"862.73","1":"862.73"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"847.90","1":"847.90"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"849.95","1":"849.95"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"849.00","1":"849.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"829.75","1":"829.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"848.99","1":"848.99"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"827.00","1":"827.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"849.99","1":"849.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"848.99","1":"848.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"837.98","1":"837.98"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"834.98","1":"834.98"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"820.44","1":"820.44"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"819.99","1":"819.99"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"814.42","1":"814.42"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"819.99","1":"819.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"795.50","1":"795.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"800.00","1":"800.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"795.00","1":"795.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"801.25","1":"801.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"790.00","1":"790.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"793.25","1":"793.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"799.48","1":"799.48"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"785.00","1":"785.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"785.00","1":"785.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"824.25","1":"824.25"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"865.46","1":"865.46"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"908.73","1":"908.73"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"954.16","1":"954.16"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"988.30","1":"988.30"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1037.68","1":"1037.68"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1003.78","1":"1003.78"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"980.00","1":"980.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"931.00","1":"931.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"950.00","1":"950.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"907.07","1":"907.07"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"950.33","1":"950.33"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"911.00","1":"911.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"875.50","1":"875.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"919.09","1":"919.09"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"965.04","1":"965.04"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1013.29","1":"1013.29"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"995.00","1":"995.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"950.00","1":"950.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"975.00","1":"975.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"942.00","1":"942.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"965.00","1":"965.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"998.50","1":"998.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"973.20","1":"973.20"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"942.50","1":"942.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"989.00","1":"989.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"980.00","1":"980.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"1015.00","1":"1015.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1064.36","1":"1064.36"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1027.00","1":"1027.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1029.98","1":"1029.98"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1000.51","1":"1000.51"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"975.00","1":"975.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"983.09","1":"983.09"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1031.00","1":"1031.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"990.00","1":"990.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"998.72","1":"998.72"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"1014.99","1":"1014.99"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1019.00","1":"1019.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"1019.00","1":"1019.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1020.00","1":"1020.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"970.00","1":"970.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"931.15","1":"931.15"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"977.42","1":"977.42"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1026.29","1":"1026.29"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1061.14","1":"1061.14"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"1114.19","1":"1114.19"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"1168.99","1":"1168.99"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"1190.00","1":"1190.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"1200.66","1":"1200.66"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"1212.60","1":"1212.60"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"1224.75","1":"1224.75"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"1163.52","1":"1163.52"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"1221.67","1":"1221.67"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"1282.75","1":"1282.75"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1346.88","1":"1346.88"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"1279.77","1":"1279.77"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"1216.15","1":"1216.15"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"1216.15","1":"1216.15"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"1162.53","1":"1162.53"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"1162.21","1":"1162.21"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"1220.32","1":"1220.32"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"1233.35","1":"1233.35"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"1172.00","1":"1172.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"1177.50","1":"1177.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"1140.00","1":"1140.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"1197.00","1":"1197.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"1256.85","1":"1256.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"1319.69","1":"1319.69"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"1273.00","1":"1273.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"1273.00","1":"1273.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"1336.00","1":"1336.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"1269.30","1":"1269.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"1188.75","1":"1188.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"1129.35","1":"1129.35"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"1132.50","1":"1132.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"1077.21","1":"1077.21"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"1077.21","1":"1077.21"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"1131.07","1":"1131.07"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"1187.62","1":"1187.62"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"1247.00","1":"1247.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"1309.35","1":"1309.35"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"1309.35","1":"1309.35"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"1243.89","1":"1243.89"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"1181.70","1":"1181.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"1199.00","1":"1199.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"1147.15","1":"1147.15"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"1147.15","1":"1147.15"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"1100.16","1":"1100.16"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"1104.17","1":"1104.17"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"1090.01","1":"1090.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"1060.96","1":"1060.96"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"1066.63","1":"1066.63"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"1027.45","1":"1027.45"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"1034.80","1":"1034.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"1015.62","1":"1015.62"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"1006.65","1":"1006.65"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"988.05","1":"988.05"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"975.00","1":"975.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"990.00","1":"990.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"1034.90","1":"1034.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"1002.70","1":"1002.70"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1041.00","1":"1041.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"1052.26","1":"1052.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"1071.04","1":"1071.04"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"1122.00","1":"1122.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"1148.90","1":"1148.90"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"1091.46","1":"1091.46"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"1146.03","1":"1146.03"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"1203.33","1":"1203.33"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"1260.55","1":"1260.55"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"1235.01","1":"1235.01"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"1173.26","1":"1173.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1141.32","1":"1141.32"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"1124.00","1":"1124.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"1122.53","1":"1122.53"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1127.99","1":"1127.99"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1127.99","1":"1127.99"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1183.90","1":"1183.90"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"1190.50","1":"1190.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"1160.50","1":"1160.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1195.83","1":"1195.83"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1180.75","1":"1180.75"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"1156.00","1":"1156.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"1098.81","1":"1098.81"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"1083.00","1":"1083.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1099.98","1":"1099.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1065.03","1":"1065.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1089.50","1":"1089.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"1089.00","1":"1089.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1109.76","1":"1109.76"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1080.50","1":"1080.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1047.98","1":"1047.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1089.50","1":"1089.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"1080.00","1":"1080.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1097.26","1":"1097.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1070.33","1":"1070.33"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"1055.06","1":"1055.06"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1066.33","1":"1066.33"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"1059.50","1":"1059.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1024.25","1":"1024.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1074.84","1":"1074.84"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1079.50","1":"1079.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1100.05","1":"1100.05"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1101.75","1":"1101.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"0.00","1":"0.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1117.50","1":"1117.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1169.50","1":"1169.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1133.67","1":"1133.67"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1146.40","1":"1146.40"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1199.00","1":"1199.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1150.00","1":"1150.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1191.57","1":"1191.57"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1206.67","1":"1206.67"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1205.00","1":"1205.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1175.00","1":"1175.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1175.00","1":"1175.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1125.63","1":"1125.63"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1090.75","1":"1090.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1036.22","1":"1036.22"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1036.22","1":"1036.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1005.00","1":"1005.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1027.05","1":"1027.05"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1035.00","1":"1035.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1026.43","1":"1026.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1020.45","1":"1020.45"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1042.50","1":"1042.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1033.96","1":"1033.96"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1060.95","1":"1060.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1032.18","1":"1032.18"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1035.17","1":"1035.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1022.33","1":"1022.33"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1033.25","1":"1033.25"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1033.25","1":"1033.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1039.25","1":"1039.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1039.25","1":"1039.25"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1037.50","1":"1037.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1080.92","1":"1080.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1100.53","1":"1100.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1069.67","1":"1069.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"1039.55","1":"1039.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1039.55","1":"1039.55"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1063.33","1":"1063.33"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"1080.00","1":"1080.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"1105.55","1":"1105.55"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"1098.00","1":"1098.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"1128.33","1":"1128.33"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1091.01","1":"1091.01"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1115.05","1":"1115.05"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1170.62","1":"1170.62"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"1185.75","1":"1185.75"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"1244.60","1":"1244.60"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"1300.00","1":"1300.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1365.00","1":"1365.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"1433.01","1":"1433.01"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1463.00","1":"1463.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1433.37","1":"1433.37"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"1371.82","1":"1371.82"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1368.99","1":"1368.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1300.68","1":"1300.68"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1325.00","1":"1325.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1285.50","1":"1285.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1243.50","1":"1243.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1212.51","1":"1212.51"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"1262.80","1":"1262.80"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1325.85","1":"1325.85"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1325.85","1":"1325.85"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1385.00","1":"1385.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1282.80","1":"1282.80"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1218.66","1":"1218.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1199.67","1":"1199.67"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1160.25","1":"1160.25"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1214.18","1":"1214.18"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1217.51","1":"1217.51"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1260.00","1":"1260.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1238.99","1":"1238.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1160.00","1":"1160.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1123.00","1":"1123.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"1093.25","1":"1093.25"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1146.50","1":"1146.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1179.50","1":"1179.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"1120.87","1":"1120.87"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"1176.87","1":"1176.87"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"1235.71","1":"1235.71"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"1297.49","1":"1297.49"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"1298.68","1":"1298.68"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"1299.71","1":"1299.71"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1365.00","1":"1365.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"1362.67","1":"1362.67"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1365.00","1":"1365.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"1350.00","1":"1350.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1396.50","1":"1396.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"1432.83","1":"1432.83"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1447.98","1":"1447.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1514.58","1":"1514.58"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1476.67","1":"1476.67"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1400.34","1":"1400.34"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1400.00","1":"1400.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1345.00","1":"1345.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1345.00","1":"1345.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1380.00","1":"1380.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1447.39","1":"1447.39"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1516.43","1":"1516.43"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1591.00","1":"1591.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"1541.40","1":"1541.40"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1496.00","1":"1496.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1540.00","1":"1540.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1551.43","1":"1551.43"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1550.00","1":"1550.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1582.73","1":"1582.73"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1503.60","1":"1503.60"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1572.50","1":"1572.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1543.33","1":"1543.33"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"1543.75","1":"1543.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1535.90","1":"1535.90"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1585.00","1":"1585.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"1616.00","1":"1616.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1615.00","1":"1615.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1695.00","1":"1695.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1610.25","1":"1610.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1610.25","1":"1610.25"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1529.74","1":"1529.74"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1453.26","1":"1453.26"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1525.25","1":"1525.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1525.25","1":"1525.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1450.00","1":"1450.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1449.00","1":"1449.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1449.00","1":"1449.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1499.00","1":"1499.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1570.00","1":"1570.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1472.50","1":"1472.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1399.68","1":"1399.68"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1449.93","1":"1449.93"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1499.20","1":"1499.20"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1477.34","1":"1477.34"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1549.98","1":"1549.98"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1473.75","1":"1473.75"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1400.07","1":"1400.07"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1407.07","1":"1407.07"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"1336.72","1":"1336.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1300.00","1":"1300.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1238.00","1":"1238.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1260.00","1":"1260.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1312.00","1":"1312.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1377.60","1":"1377.60"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1446.43","1":"1446.43"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1518.69","1":"1518.69"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1594.62","1":"1594.62"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1515.00","1":"1515.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1590.75","1":"1590.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1667.90","1":"1667.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1751.28","1":"1751.28"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"1772.50","1":"1772.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1808.00","1":"1808.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1874.09","1":"1874.09"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1910.00","1":"1910.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1966.95","1":"1966.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1966.00","1":"1966.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1966.77","1":"1966.77"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"2045.64","1":"2045.64"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"2147.92","1":"2147.92"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"2040.54","1":"2040.54"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"2107.58","1":"2107.58"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"2130.00","1":"2130.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"2133.00","1":"2133.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"2125.68","1":"2125.68"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"2135.33","1":"2135.33"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"2136.70","1":"2136.70"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"2137.00","1":"2137.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"2138.09","1":"2138.09"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"2143.47","1":"2143.47"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"2092.73","1":"2092.73"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"2132.65","1":"2132.65"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"2143.53","1":"2143.53"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"2138.10","1":"2138.10"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"2120.92","1":"2120.92"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"2123.00","1":"2123.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"2099.25","1":"2099.25"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"2104.91","1":"2104.91"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"2100.00","1":"2100.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"2048.82","1":"2048.82"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"2056.72","1":"2056.72"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"2159.55","1":"2159.55"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"2066.69","1":"2066.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1995.66","1":"1995.66"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"2023.31","1":"2023.31"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"2038.90","1":"2038.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1936.96","1":"1936.96"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1961.65","1":"1961.65"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1979.40","1":"1979.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1973.32","1":"1973.32"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"2070.70","1":"2070.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"2170.00","1":"2170.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"2210.38","1":"2210.38"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"2100.10","1":"2100.10"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1995.10","1":"1995.10"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"2035.05","1":"2035.05"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"2145.00","1":"2145.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"2105.00","1":"2105.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1999.75","1":"1999.75"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1975.00","1":"1975.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"2056.57","1":"2056.57"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1971.06","1":"1971.06"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1955.00","1":"1955.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2051.57","1":"2051.57"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1956.33","1":"1956.33"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1934.26","1":"1934.26"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1920.00","1":"1920.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1899.99","1":"1899.99"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1925.00","1":"1925.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1875.00","1":"1875.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1900.00","1":"1900.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1958.00","1":"1958.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"2045.00","1":"2045.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"2096.10","1":"2096.10"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"2155.00","1":"2155.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"2207.33","1":"2207.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2235.00","1":"2235.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"2346.00","1":"2346.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"2235.00","1":"2235.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"2124.00","1":"2124.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"2057.00","1":"2057.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1950.00","1":"1950.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1852.50","1":"1852.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1780.83","1":"1780.83"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1822.50","1":"1822.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1913.00","1":"1913.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"2000.00","1":"2000.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"2070.00","1":"2070.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2170.00","1":"2170.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"2061.55","1":"2061.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"2164.62","1":"2164.62"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"2245.99","1":"2245.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"2134.01","1":"2134.01"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"2027.31","1":"2027.31"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"2125.00","1":"2125.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"2050.10","1":"2050.10"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"2152.60","1":"2152.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"2230.00","1":"2230.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"2230.00","1":"2230.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"2252.50","1":"2252.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"2200.00","1":"2200.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"2180.00","1":"2180.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"2174.99","1":"2174.99"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"2070.63","1":"2070.63"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"2042.50","1":"2042.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"2144.62","1":"2144.62"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"2190.00","1":"2190.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"2200.00","1":"2200.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"2150.00","1":"2150.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"2050.00","1":"2050.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"2148.11","1":"2148.11"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"2250.34","1":"2250.34"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"2327.99","1":"2327.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"2211.60","1":"2211.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"2284.99","1":"2284.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"2250.00","1":"2250.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"2155.00","1":"2155.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"2244.00","1":"2244.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"2135.05","1":"2135.05"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"2241.80","1":"2241.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"2353.89","1":"2353.89"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"2450.00","1":"2450.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"2275.39","1":"2275.39"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"2360.00","1":"2360.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"2399.00","1":"2399.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"2279.06","1":"2279.06"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"2399.21","1":"2399.21"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"2516.98","1":"2516.98"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"2590.00","1":"2590.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"2460.75","1":"2460.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"2535.00","1":"2535.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"2500.00","1":"2500.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"2375.00","1":"2375.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"2280.00","1":"2280.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"2352.76","1":"2352.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"2335.64","1":"2335.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"2349.81","1":"2349.81"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"2326.94","1":"2326.94"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"2339.36","1":"2339.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"2302.46","1":"2302.46"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"2394.95","1":"2394.95"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"2420.00","1":"2420.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"2299.50","1":"2299.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"2194.19","1":"2194.19"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"2294.94","1":"2294.94"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"2344.74","1":"2344.74"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"2298.00","1":"2298.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"2200.05","1":"2200.05"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"2270.70","1":"2270.70"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"2266.65","1":"2266.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"2256.41","1":"2256.41"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"2254.74","1":"2254.74"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"2245.89","1":"2245.89"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"2299.72","1":"2299.72"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"2378.10","1":"2378.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"2259.20","1":"2259.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"2323.90","1":"2323.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"2343.99","1":"2343.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"2374.00","1":"2374.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"2349.00","1":"2349.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"2345.00","1":"2345.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"2343.92","1":"2343.92"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"2330.50","1":"2330.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"2282.85","1":"2282.85"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"2390.54","1":"2390.54"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"2411.34","1":"2411.34"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"2521.08","1":"2521.08"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"2627.47","1":"2627.47"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"2755.41","1":"2755.41"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"2800.00","1":"2800.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"2888.41","1":"2888.41"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"2894.00","1":"2894.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"2999.00","1":"2999.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"2856.02","1":"2856.02"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"2848.00","1":"2848.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"2796.00","1":"2796.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"2714.90","1":"2714.90"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"2793.90","1":"2793.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"2701.05","1":"2701.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"2800.00","1":"2800.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"2781.27","1":"2781.27"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"2757.59","1":"2757.59"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"2620.00","1":"2620.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"2570.00","1":"2570.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"2544.00","1":"2544.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"2456.98","1":"2456.98"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"2400.00","1":"2400.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"2415.00","1":"2415.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"2516.28","1":"2516.28"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"2582.20","1":"2582.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"2649.95","1":"2649.95"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"2649.92","1":"2649.92"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"2649.58","1":"2649.58"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"2633.50","1":"2633.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"2647.22","1":"2647.22"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"2634.89","1":"2634.89"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"2646.10","1":"2646.10"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"2650.00","1":"2650.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"2582.77","1":"2582.77"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"2615.19","1":"2615.19"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"2613.89","1":"2613.89"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"2511.00","1":"2511.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"2450.00","1":"2450.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"2572.50","1":"2572.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"2604.90","1":"2604.90"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"2633.86","1":"2633.86"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"2628.54","1":"2628.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"2470.00","1":"2470.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"2460.00","1":"2460.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"2492.64","1":"2492.64"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"2522.03","1":"2522.03"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"2579.24","1":"2579.24"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2593.37","1":"2593.37"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"2502.42","1":"2502.42"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"2567.57","1":"2567.57"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"2600.00","1":"2600.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2594.06","1":"2594.06"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"2599.99","1":"2599.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"2569.00","1":"2569.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"2592.71","1":"2592.71"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"2572.99","1":"2572.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"2531.95","1":"2531.95"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"2515.67","1":"2515.67"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"2406.06","1":"2406.06"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"2503.44","1":"2503.44"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"2499.71","1":"2499.71"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"2500.57","1":"2500.57"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"2500.57","1":"2500.57"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"2399.40","1":"2399.40"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"2186.00","1":"2186.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"2281.65","1":"2281.65"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"2347.42","1":"2347.42"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"2300.01","1":"2300.01"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"2415.00","1":"2415.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"2400.00","1":"2400.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2307.00","1":"2307.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2420.00","1":"2420.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"2399.00","1":"2399.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2300.00","1":"2300.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2400.20","1":"2400.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"2282.02","1":"2282.02"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"2393.00","1":"2393.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"2400.01","1":"2400.01"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"2399.50","1":"2399.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"2498.50","1":"2498.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"2374.00","1":"2374.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"2490.00","1":"2490.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2625.00","1":"2625.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2680.00","1":"2680.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2546.00","1":"2546.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2500.00","1":"2500.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"2569.00","1":"2569.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2440.55","1":"2440.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"2320.01","1":"2320.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"2204.01","1":"2204.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"2229.00","1":"2229.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"2150.00","1":"2150.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"2035.00","1":"2035.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"1999.00","1":"1999.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"2000.00","1":"2000.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"2040.00","1":"2040.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"2162.40","1":"2162.40"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"2270.11","1":"2270.11"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"2134.00","1":"2134.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"1995.29","1":"1995.29"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"1914.28","1":"1914.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1789.86","1":"1789.86"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"1673.52","1":"1673.52"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1657.50","1":"1657.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1674.98","1":"1674.98"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1746.99","1":"1746.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"1793.00","1":"1793.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1797.00","1":"1797.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1802.00","1":"1802.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1924.00","1":"1924.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"1789.32","1":"1789.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1698.00","1":"1698.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"1697.95","1":"1697.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1824.00","1":"1824.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1838.90","1":"1838.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1701.00","1":"1701.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1649.06","1":"1649.06"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1699.98","1":"1699.98"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"1632.00","1":"1632.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"1654.98","1":"1654.98"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1642.67","1":"1642.67"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"1602.50","1":"1602.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1598.00","1":"1598.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"1677.00","1":"1677.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"1748.99","1":"1748.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"1617.82","1":"1617.82"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"1579.25","1":"1579.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1536.80","1":"1536.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1579.00","1":"1579.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"1679.99","1":"1679.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"1669.00","1":"1669.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1609.81","1":"1609.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"1649.80","1":"1649.80"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"1624.00","1":"1624.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"1688.00","1":"1688.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1629.67","1":"1629.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1679.67","1":"1679.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1636.34","1":"1636.34"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1664.00","1":"1664.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"1630.00","1":"1630.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"1615.00","1":"1615.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1658.24","1":"1658.24"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1645.00","1":"1645.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1600.17","1":"1600.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1639.50","1":"1639.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1634.00","1":"1634.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"1592.50","1":"1592.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"1620.61","1":"1620.61"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1610.20","1":"1610.20"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"1607.33","1":"1607.33"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"1582.00","1":"1582.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"1600.25","1":"1600.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"1533.00","1":"1533.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1533.00","1":"1533.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1559.99","1":"1559.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1527.01","1":"1527.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"1510.09","1":"1510.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"1578.00","1":"1578.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"1568.97","1":"1568.97"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1530.06","1":"1530.06"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1541.00","1":"1541.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1597.91","1":"1597.91"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1643.94","1":"1643.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1698.99","1":"1698.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1660.05","1":"1660.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1669.00","1":"1669.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"1666.29","1":"1666.29"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1699.00","1":"1699.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1666.00","1":"1666.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1682.00","1":"1682.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1675.00","1":"1675.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"1626.01","1":"1626.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1656.00","1":"1656.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1660.01","1":"1660.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1666.50","1":"1666.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"1671.00","1":"1671.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"1686.33","1":"1686.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"1656.00","1":"1656.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1680.00","1":"1680.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1779.00","1":"1779.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1798.00","1":"1798.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1790.00","1":"1790.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"1724.80","1":"1724.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1730.00","1":"1730.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1695.00","1":"1695.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"1700.01","1":"1700.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"1685.00","1":"1685.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1689.00","1":"1689.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"1581.00","1":"1581.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1602.02","1":"1602.02"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"1625.00","1":"1625.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1620.00","1":"1620.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"1607.64","1":"1607.64"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"1527.04","1":"1527.04"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"1556.52","1":"1556.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1589.00","1":"1589.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"1584.00","1":"1584.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1538.00","1":"1538.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1520.60","1":"1520.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1505.21","1":"1505.21"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1567.50","1":"1567.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1554.00","1":"1554.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1559.83","1":"1559.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1552.15","1":"1552.15"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1550.00","1":"1550.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1599.00","1":"1599.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1592.72","1":"1592.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"1590.00","1":"1590.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"1584.76","1":"1584.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1585.40","1":"1585.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1595.00","1":"1595.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1609.64","1":"1609.64"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"1622.77","1":"1622.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1699.98","1":"1699.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"1689.00","1":"1689.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"1665.55","1":"1665.55"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1607.02","1":"1607.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1650.00","1":"1650.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1587.78","1":"1587.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1576.29","1":"1576.29"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1599.99","1":"1599.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"1601.75","1":"1601.75"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1649.99","1":"1649.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1634.00","1":"1634.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1669.99","1":"1669.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1644.63","1":"1644.63"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1635.00","1":"1635.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1598.00","1":"1598.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1560.00","1":"1560.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"1575.00","1":"1575.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1599.00","1":"1599.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1594.50","1":"1594.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1530.30","1":"1530.30"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1550.00","1":"1550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1580.00","1":"1580.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1580.00","1":"1580.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"1579.99","1":"1579.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1576.75","1":"1576.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1534.00","1":"1534.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1569.90","1":"1569.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1500.15","1":"1500.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"1560.00","1":"1560.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"1548.33","1":"1548.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1553.65","1":"1553.65"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1599.98","1":"1599.98"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1585.00","1":"1585.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1530.00","1":"1530.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1535.00","1":"1535.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1561.89","1":"1561.89"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1501.65","1":"1501.65"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1445.04","1":"1445.04"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1511.43","1":"1511.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1524.90","1":"1524.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1522.00","1":"1522.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1541.00","1":"1541.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1541.00","1":"1541.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1537.97","1":"1537.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"1540.00","1":"1540.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1538.00","1":"1538.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"1499.99","1":"1499.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"1430.00","1":"1430.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"1383.67","1":"1383.67"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"1349.98","1":"1349.98"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1389.99","1":"1389.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"1305.00","1":"1305.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"1390.00","1":"1390.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"1379.93","1":"1379.93"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"1389.99","1":"1389.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"1361.00","1":"1361.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"1350.00","1":"1350.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"1335.00","1":"1335.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"1263.14","1":"1263.14"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"1289.99","1":"1289.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"1309.65","1":"1309.65"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"1310.00","1":"1310.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"1316.50","1":"1316.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"1314.99","1":"1314.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"1311.17","1":"1311.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1300.57","1":"1300.57"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1292.00","1":"1292.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1298.00","1":"1298.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"1285.69","1":"1285.69"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1310.00","1":"1310.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1370.00","1":"1370.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1369.69","1":"1369.69"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1369.00","1":"1369.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"1362.81","1":"1362.81"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"1376.60","1":"1376.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1401.00","1":"1401.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"1404.16","1":"1404.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"1444.24","1":"1444.24"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"1419.99","1":"1419.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1321.65","1":"1321.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1330.00","1":"1330.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"1254.56","1":"1254.56"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"1298.00","1":"1298.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"1226.83","1":"1226.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"1243.30","1":"1243.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"1232.96","1":"1232.96"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"1251.35","1":"1251.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"1282.34","1":"1282.34"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"1280.00","1":"1280.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"1295.00","1":"1295.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"1285.00","1":"1285.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"1282.00","1":"1282.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"1256.06","1":"1256.06"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"1268.01","1":"1268.01"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"1271.00","1":"1271.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"1259.99","1":"1259.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"1254.99","1":"1254.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"1255.00","1":"1255.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"1245.34","1":"1245.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"1228.38","1":"1228.38"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"1221.93","1":"1221.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"1210.51","1":"1210.51"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"1210.51","1":"1210.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"1212.70","1":"1212.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1213.51","1":"1213.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1186.00","1":"1186.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1188.00","1":"1188.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1185.00","1":"1185.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1205.00","1":"1205.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"1191.50","1":"1191.50"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1183.40","1":"1183.40"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"1189.99","1":"1189.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"1190.00","1":"1190.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1192.52","1":"1192.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1192.52","1":"1192.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1192.00","1":"1192.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1165.69","1":"1165.69"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1174.99","1":"1174.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"1189.99","1":"1189.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"1190.33","1":"1190.33"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1190.33","1":"1190.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1196.00","1":"1196.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1135.10","1":"1135.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"1178.04","1":"1178.04"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1171.05","1":"1171.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"1186.67","1":"1186.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1192.00","1":"1192.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"1219.00","1":"1219.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"1111.01","1":"1111.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"1164.57","1":"1164.57"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1147.99","1":"1147.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1148.75","1":"1148.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1135.00","1":"1135.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1166.96","1":"1166.96"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"1165.00","1":"1165.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1135.00","1":"1135.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1138.87","1":"1138.87"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1148.00","1":"1148.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1199.49","1":"1199.49"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1128.00","1":"1128.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"1199.89","1":"1199.89"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1080.00","1":"1080.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"1109.99","1":"1109.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"1026.00","1":"1026.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"1065.00","1":"1065.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"1074.99","1":"1074.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"975.05","1":"975.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"1068.00","1":"1068.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"1098.88","1":"1098.88"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"1070.00","1":"1070.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"1030.01","1":"1030.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"1098.00","1":"1098.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"1099.00","1":"1099.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"1197.00","1":"1197.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1123.33","1":"1123.33"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"1164.99","1":"1164.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1180.00","1":"1180.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"1190.00","1":"1190.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"1185.00","1":"1185.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"1188.00","1":"1188.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"1194.99","1":"1194.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"1076.15","1":"1076.15"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1110.00","1":"1110.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1053.00","1":"1053.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"1090.00","1":"1090.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"1078.00","1":"1078.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"1088.00","1":"1088.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"1088.00","1":"1088.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"1085.00","1":"1085.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1112.00","1":"1112.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"1077.00","1":"1077.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"1092.00","1":"1092.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"1089.00","1":"1089.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"1015.01","1":"1015.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"1046.00","1":"1046.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"1069.00","1":"1069.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"1065.00","1":"1065.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"1068.00","1":"1068.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"1056.55","1":"1056.55"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1015.00","1":"1015.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1030.00","1":"1030.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"1030.00","1":"1030.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"1045.00","1":"1045.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"1020.20","1":"1020.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"990.00","1":"990.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"1004.99","1":"1004.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"999.99","1":"999.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"999.99","1":"999.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"1014.00","1":"1014.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"1059.96","1":"1059.96"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"1095.00","1":"1095.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"1005.00","1":"1005.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1005.00","1":"1005.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"1011.00","1":"1011.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"977.00","1":"977.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"960.00","1":"960.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"960.00","1":"960.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"940.00","1":"940.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"945.00","1":"945.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"863.00","1":"863.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"889.00","1":"889.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"893.93","1":"893.93"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"899.00","1":"899.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"898.00","1":"898.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"956.00","1":"956.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"910.00","1":"910.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"930.00","1":"930.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"970.00","1":"970.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"936.00","1":"936.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"965.80","1":"965.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"949.99","1":"949.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"950.00","1":"950.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"960.00","1":"960.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"950.00","1":"950.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"940.00","1":"940.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"901.00","1":"901.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"895.00","1":"895.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"890.00","1":"890.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"855.00","1":"855.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"845.00","1":"845.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"845.00","1":"845.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"840.00","1":"840.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"816.00","1":"816.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"819.99","1":"819.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"801.50","1":"801.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"780.00","1":"780.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"789.99","1":"789.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"752.27","1":"752.27"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"760.00","1":"760.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"800.00","1":"800.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"743.01","1":"743.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"798.73","1":"798.73"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"790.00","1":"790.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"845.00","1":"845.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"860.00","1":"860.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"849.00","1":"849.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"889.00","1":"889.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"898.00","1":"898.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"897.00","1":"897.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"894.99","1":"894.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"880.00","1":"880.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"880.00","1":"880.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"840.00","1":"840.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"781.41","1":"781.41"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"750.10","1":"750.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"818.32","1":"818.32"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"874.10","1":"874.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"874.10","1":"874.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"874.10","1":"874.10"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"880.00","1":"880.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"918.00","1":"918.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"920.00","1":"920.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"949.99","1":"949.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"910.00","1":"910.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"930.00","1":"930.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"900.01","1":"900.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"870.00","1":"870.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"922.00","1":"922.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"922.00","1":"922.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"920.00","1":"920.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"935.00","1":"935.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"918.99","1":"918.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"950.00","1":"950.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"940.00","1":"940.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"980.00","1":"980.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"970.00","1":"970.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"975.00","1":"975.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"915.00","1":"915.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"970.00","1":"970.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"900.01","1":"900.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"964.00","1":"964.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"920.00","1":"920.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"851.00","1":"851.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"851.11","1":"851.11"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"851.11","1":"851.11"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"815.00","1":"815.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"830.10","1":"830.10"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"870.00","1":"870.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"850.00","1":"850.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"801.15","1":"801.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"750.10","1":"750.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"766.10","1":"766.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"741.00","1":"741.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"780.00","1":"780.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"751.00","1":"751.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"751.25","1":"751.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"720.01","1":"720.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"716.00","1":"716.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"716.50","1":"716.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"671.20","1":"671.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"666.10","1":"666.10"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"713.68","1":"713.68"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"719.00","1":"719.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"675.10","1":"675.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"717.90","1":"717.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"719.00","1":"719.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"719.90","1":"719.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"667.55","1":"667.55"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"717.60","1":"717.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"665.10","1":"665.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"655.10","1":"655.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"652.00","1":"652.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"627.30","1":"627.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"670.00","1":"670.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"621.10","1":"621.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"630.00","1":"630.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"601.15","1":"601.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"620.00","1":"620.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"603.00","1":"603.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"585.10","1":"585.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"610.00","1":"610.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"600.02","1":"600.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"579.20","1":"579.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"622.64","1":"622.64"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"650.00","1":"650.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"640.00","1":"640.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"688.00","1":"688.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"675.01","1":"675.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"719.00","1":"719.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"720.00","1":"720.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"730.00","1":"730.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"685.00","1":"685.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"660.70","1":"660.70"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"693.00","1":"693.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"667.10","1":"667.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"710.00","1":"710.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"658.51","1":"658.51"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"640.00","1":"640.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"660.40","1":"660.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"649.00","1":"649.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"655.00","1":"655.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"652.00","1":"652.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"648.90","1":"648.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"670.00","1":"670.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"654.00","1":"654.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"654.00","1":"654.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"622.10","1":"622.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"625.00","1":"625.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"640.00","1":"640.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"610.10","1":"610.10"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"608.00","1":"608.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"608.00","1":"608.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"644.00","1":"644.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"620.00","1":"620.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"648.85","1":"648.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"692.51","1":"692.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"681.00","1":"681.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"690.00","1":"690.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"695.00","1":"695.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"725.00","1":"725.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"725.00","1":"725.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"691.00","1":"691.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"695.01","1":"695.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"670.00","1":"670.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"663.70","1":"663.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"713.48","1":"713.48"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"687.00","1":"687.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"673.33","1":"673.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"675.01","1":"675.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"679.06","1":"679.06"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"679.00","1":"679.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"703.34","1":"703.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"720.00","1":"720.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"700.07","1":"700.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"722.00","1":"722.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"693.00","1":"693.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"693.25","1":"693.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"718.00","1":"718.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"717.99","1":"717.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"696.86","1":"696.86"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"694.80","1":"694.80"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"670.00","1":"670.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"707.00","1":"707.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"707.00","1":"707.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"680.00","1":"680.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"680.00","1":"680.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"678.47","1":"678.47"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"691.99","1":"691.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"729.00","1":"729.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"725.00","1":"725.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"720.00","1":"720.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"700.10","1":"700.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"715.00","1":"715.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"682.00","1":"682.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"734.30","1":"734.30"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"725.10","1":"725.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"759.00","1":"759.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"737.33","1":"737.33"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"777.29","1":"777.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"799.00","1":"799.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"798.00","1":"798.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"800.00","1":"800.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"800.00","1":"800.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"805.00","1":"805.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"865.38","1":"865.38"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"903.00","1":"903.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"940.00","1":"940.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"895.00","1":"895.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"896.00","1":"896.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"945.00","1":"945.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"950.00","1":"950.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"950.00","1":"950.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"990.00","1":"990.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"994.87","1":"994.87"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"989.99","1":"989.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"990.00","1":"990.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"999.95","1":"999.95"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1066.32","1":"1066.32"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1094.00","1":"1094.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1146.70","1":"1146.70"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1091.01","1":"1091.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1120.00","1":"1120.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1180.00","1":"1180.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1174.00","1":"1174.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1262.05","1":"1262.05"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1171.50","1":"1171.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1188.50","1":"1188.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1099.00","1":"1099.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1104.96","1":"1104.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1060.10","1":"1060.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1044.00","1":"1044.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1136.50","1":"1136.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1130.58","1":"1130.58"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1072.11","1":"1072.11"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1130.00","1":"1130.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1148.00","1":"1148.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1077.40","1":"1077.40"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1062.00","1":"1062.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1141.00","1":"1141.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1117.40","1":"1117.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"1076.10","1":"1076.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"1027.61","1":"1027.61"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1028.00","1":"1028.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1095.00","1":"1095.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1012.88","1":"1012.88"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"1049.99","1":"1049.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"932.18","1":"932.18"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"980.84","1":"980.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1030.00","1":"1030.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"1047.00","1":"1047.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1045.00","1":"1045.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"1080.00","1":"1080.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1047.37","1":"1047.37"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"1047.37","1":"1047.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1049.95","1":"1049.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"1010.00","1":"1010.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"999.99","1":"999.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"1000.10","1":"1000.10"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"1020.00","1":"1020.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"966.41","1":"966.41"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"969.89","1":"969.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"981.00","1":"981.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"992.00","1":"992.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"1059.20","1":"1059.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"1033.50","1":"1033.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1057.42","1":"1057.42"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"1080.00","1":"1080.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1122.95","1":"1122.95"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"1075.10","1":"1075.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"1101.06","1":"1101.06"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1065.50","1":"1065.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1065.50","1":"1065.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"1065.00","1":"1065.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1064.00","1":"1064.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1035.99","1":"1035.99"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1039.00","1":"1039.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"965.96","1":"965.96"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"914.49","1":"914.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"925.64","1":"925.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"910.03","1":"910.03"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"924.89","1":"924.89"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"901.10","1":"901.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"913.81","1":"913.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"899.63","1":"899.63"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"900.00","1":"900.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"889.78","1":"889.78"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"889.40","1":"889.40"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"890.00","1":"890.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"890.00","1":"890.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"890.20","1":"890.20"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"888.92","1":"888.92"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"889.99","1":"889.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"883.28","1":"883.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"880.74","1":"880.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"880.00","1":"880.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"880.00","1":"880.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"918.10","1":"918.10"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"928.56","1":"928.56"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"937.81","1":"937.81"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"950.00","1":"950.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"931.23","1":"931.23"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"921.88","1":"921.88"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"937.50","1":"937.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"909.97","1":"909.97"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"922.85","1":"922.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"922.85","1":"922.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"908.31","1":"908.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"908.31","1":"908.31"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"915.60","1":"915.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"934.15","1":"934.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"951.31","1":"951.31"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1026.91","1":"1026.91"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1022.53","1":"1022.53"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1029.93","1":"1029.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1036.65","1":"1036.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1056.52","1":"1056.52"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1109.43","1":"1109.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1169.14","1":"1169.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1141.32","1":"1141.32"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1142.00","1":"1142.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1050.88","1":"1050.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1055.86","1":"1055.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1111.87","1":"1111.87"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1065.84","1":"1065.84"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1047.71","1":"1047.71"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1064.70","1":"1064.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1014.25","1":"1014.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"944.50","1":"944.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"936.41","1":"936.41"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"941.67","1":"941.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"961.48","1":"961.48"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"934.89","1":"934.89"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"955.73","1":"955.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"973.08","1":"973.08"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"974.96","1":"974.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"958.71","1":"958.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"979.99","1":"979.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"979.99","1":"979.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"970.86","1":"970.86"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"943.50","1":"943.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"970.02","1":"970.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"959.97","1":"959.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"965.00","1":"965.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"980.00","1":"980.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"970.00","1":"970.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"969.00","1":"969.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"973.08","1":"973.08"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"945.98","1":"945.98"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"940.06","1":"940.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"940.00","1":"940.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"940.00","1":"940.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"935.00","1":"935.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"913.77","1":"913.77"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"920.00","1":"920.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"914.99","1":"914.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"902.78","1":"902.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"883.20","1":"883.20"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"880.69","1":"880.69"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"874.83","1":"874.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"869.07","1":"869.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"862.31","1":"862.31"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"850.03","1":"850.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"853.39","1":"853.39"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"864.99","1":"864.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"866.54","1":"866.54"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"869.71","1":"869.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"918.78","1":"918.78"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"928.99","1":"928.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"905.53","1":"905.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"904.52","1":"904.52"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"899.98","1":"899.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"900.06","1":"900.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"897.52","1":"897.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"900.00","1":"900.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"897.85","1":"897.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"880.37","1":"880.37"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"899.82","1":"899.82"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"881.57","1":"881.57"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"890.05","1":"890.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"910.08","1":"910.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"938.62","1":"938.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"941.68","1":"941.68"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1027.45","1":"1027.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1005.60","1":"1005.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1027.11","1":"1027.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1000.03","1":"1000.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"994.97","1":"994.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1001.44","1":"1001.44"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1030.03","1":"1030.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1101.45","1":"1101.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1124.64","1":"1124.64"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1196.82","1":"1196.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1159.80","1":"1159.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1088.11","1":"1088.11"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1093.97","1":"1093.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1203.37","1":"1203.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1248.90","1":"1248.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1276.75","1":"1276.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1279.89","1":"1279.89"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1268.48","1":"1268.48"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1258.29","1":"1258.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1272.00","1":"1272.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1274.71","1":"1274.71"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1239.22","1":"1239.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1261.95","1":"1261.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1250.59","1":"1250.59"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1258.59","1":"1258.59"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1264.97","1":"1264.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1241.71","1":"1241.71"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1225.00","1":"1225.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1240.45","1":"1240.45"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1237.66","1":"1237.66"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1220.47","1":"1220.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1237.00","1":"1237.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1249.77","1":"1249.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1238.48","1":"1238.48"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1171.35","1":"1171.35"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1200.08","1":"1200.08"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1206.56","1":"1206.56"}]}