{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"156.00","1":"156.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"152.00","1":"152.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"163.40","1":"163.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"175.65","1":"175.65"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"188.80","1":"188.80"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"202.90","1":"202.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"251.95","1":"251.95"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"291.10","1":"291.10"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"299.00","1":"299.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"290.00","1":"290.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"309.60","1":"309.60"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"332.00","1":"332.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"320.00","1":"320.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"320.00","1":"320.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"199.00","1":"199.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"198.00","1":"198.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"0.00","1":"0.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"97.65","1":"97.65"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"92.80","1":"92.80"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"88.20","1":"88.20"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"84.15","1":"84.15"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"85.00","1":"85.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"89.25","1":"89.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"88.50","1":"88.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"94.50","1":"94.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"94.50","1":"94.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"95.00","1":"95.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"95.00","1":"95.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"95.00","1":"95.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"95.00","1":"95.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"95.00","1":"95.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"94.00","1":"94.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"90.00","1":"90.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"90.00","1":"90.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"89.00","1":"89.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"93.40","1":"93.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"95.00","1":"95.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"90.55","1":"90.55"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"94.50","1":"94.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"96.00","1":"96.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"98.10","1":"98.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"99.10","1":"99.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"104.00","1":"104.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"109.20","1":"109.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"114.65","1":"114.65"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"114.00","1":"114.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"119.70","1":"119.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"113.72","1":"113.72"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"119.40","1":"119.40"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"113.43","1":"113.43"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"113.43","1":"113.43"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"113.43","1":"113.43"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"113.43","1":"113.43"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"113.43","1":"113.43"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"107.76","1":"107.76"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"102.38","1":"102.38"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"97.27","1":"97.27"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"92.41","1":"92.41"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"87.79","1":"87.79"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"83.41","1":"83.41"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"79.24","1":"79.24"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"75.28","1":"75.28"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"71.52","1":"71.52"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"67.95","1":"67.95"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"70.35","1":"70.35"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"73.86","1":"73.86"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"77.55","1":"77.55"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"85.49","1":"85.49"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"85.49","1":"85.49"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"89.50","1":"89.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"88.98","1":"88.98"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"88.00","1":"88.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"85.49","1":"85.49"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"80.00","1":"80.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"76.04","1":"76.04"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"72.25","1":"72.25"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"65.24","1":"65.24"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"62.50","1":"62.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"62.50","1":"62.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"62.51","1":"62.51"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"60.06","1":"60.06"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"63.06","1":"63.06"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"59.91","1":"59.91"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"57.00","1":"57.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"54.16","1":"54.16"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"51.46","1":"51.46"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"48.89","1":"48.89"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"46.45","1":"46.45"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"46.01","1":"46.01"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"45.01","1":"45.01"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"42.76","1":"42.76"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"44.80","1":"44.80"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"42.60","1":"42.60"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"44.00","1":"44.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"44.00","1":"44.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"48.51","1":"48.51"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"56.14","1":"56.14"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"68.21","1":"68.21"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"64.80","1":"64.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"68.04","1":"68.04"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"71.00","1":"71.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"74.55","1":"74.55"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"78.27","1":"78.27"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"81.83","1":"81.83"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"85.92","1":"85.92"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"81.63","1":"81.63"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"81.63","1":"81.63"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"77.57","1":"77.57"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"73.76","1":"73.76"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"73.76","1":"73.76"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"70.14","1":"70.14"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"73.40","1":"73.40"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"73.40","1":"73.40"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"74.40","1":"74.40"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"75.40","1":"75.40"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"79.17","1":"79.17"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"79.17","1":"79.17"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"75.90","1":"75.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"79.69","1":"79.69"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"75.76","1":"75.76"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"75.05","1":"75.05"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"78.44","1":"78.44"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"82.36","1":"82.36"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"86.47","1":"86.47"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"90.79","1":"90.79"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"94.80","1":"94.80"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"90.11","1":"90.11"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"90.00","1":"90.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"87.06","1":"87.06"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"90.00","1":"90.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"94.50","1":"94.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"104.18","1":"104.18"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"119.00","1":"119.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"131.20","1":"131.20"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"144.01","1":"144.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"151.21","1":"151.21"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"166.70","1":"166.70"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"175.03","1":"175.03"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"183.00","1":"183.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"174.92","1":"174.92"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"183.66","1":"183.66"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"180.57","1":"180.57"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"180.00","1":"180.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"171.00","1":"171.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"174.00","1":"174.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"166.00","1":"166.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"157.70","1":"157.70"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"150.09","1":"150.09"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"143.00","1":"143.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"137.27","1":"137.27"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"131.00","1":"131.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"125.00","1":"125.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"120.00","1":"120.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"115.00","1":"115.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"110.05","1":"110.05"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"104.55","1":"104.55"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"105.00","1":"105.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"110.25","1":"110.25"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"115.76","1":"115.76"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"121.54","1":"121.54"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"127.61","1":"127.61"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"127.61","1":"127.61"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"140.68","1":"140.68"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"155.09","1":"155.09"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"165.00","1":"165.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"165.00","1":"165.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"173.25","1":"173.25"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"181.91","1":"181.91"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"191.00","1":"191.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"200.50","1":"200.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"210.50","1":"210.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"210.50","1":"210.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"215.01","1":"215.01"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"215.00","1":"215.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"204.25","1":"204.25"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"204.25","1":"204.25"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"204.25","1":"204.25"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"214.46","1":"214.46"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"225.18","1":"225.18"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"236.43","1":"236.43"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"244.50","1":"244.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"242.33","1":"242.33"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"242.33","1":"242.33"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"230.22","1":"230.22"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"230.22","1":"230.22"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"230.22","1":"230.22"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"230.22","1":"230.22"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"230.22","1":"230.22"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"229.99","1":"229.99"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"223.14","1":"223.14"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"230.91","1":"230.91"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"219.37","1":"219.37"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"228.95","1":"228.95"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"235.00","1":"235.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"235.00","1":"235.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"235.00","1":"235.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"235.00","1":"235.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"223.25","1":"223.25"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"223.25","1":"223.25"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"223.25","1":"223.25"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"223.25","1":"223.25"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"203.43","1":"203.43"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"203.43","1":"203.43"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"203.43","1":"203.43"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"203.43","1":"203.43"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"213.52","1":"213.52"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"202.85","1":"202.85"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"192.71","1":"192.71"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"192.71","1":"192.71"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"192.71","1":"192.71"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"192.71","1":"192.71"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"192.71","1":"192.71"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"183.08","1":"183.08"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"183.08","1":"183.08"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"173.94","1":"173.94"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"173.94","1":"173.94"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"165.00","1":"165.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"156.84","1":"156.84"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"156.84","1":"156.84"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"157.44","1":"157.44"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"160.91","1":"160.91"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"160.00","1":"160.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"158.16","1":"158.16"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"158.16","1":"158.16"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"158.16","1":"158.16"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"158.16","1":"158.16"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"158.16","1":"158.16"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"158.16","1":"158.16"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"160.04","1":"160.04"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"160.04","1":"160.04"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"160.04","1":"160.04"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"160.04","1":"160.04"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"160.04","1":"160.04"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"160.04","1":"160.04"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"167.49","1":"167.49"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"170.95","1":"170.95"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"176.60","1":"176.60"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"182.98","1":"182.98"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"188.14","1":"188.14"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"194.76","1":"194.76"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"200.42","1":"200.42"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"200.42","1":"200.42"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"204.31","1":"204.31"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"214.02","1":"214.02"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"214.02","1":"214.02"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"214.02","1":"214.02"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"214.02","1":"214.02"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"214.02","1":"214.02"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"214.00","1":"214.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"224.19","1":"224.19"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"223.49","1":"223.49"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"223.49","1":"223.49"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"214.43","1":"214.43"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"212.61","1":"212.61"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"214.27","1":"214.27"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"214.65","1":"214.65"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"225.19","1":"225.19"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"225.19","1":"225.19"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"225.19","1":"225.19"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"229.65","1":"229.65"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"237.57","1":"237.57"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"235.00","1":"235.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"242.11","1":"242.11"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"248.34","1":"248.34"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"252.39","1":"252.39"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"252.39","1":"252.39"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"252.39","1":"252.39"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"252.39","1":"252.39"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"252.39","1":"252.39"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"246.90","1":"246.90"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"234.56","1":"234.56"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"222.84","1":"222.84"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"228.73","1":"228.73"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"217.30","1":"217.30"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"207.00","1":"207.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"199.43","1":"199.43"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"199.43","1":"199.43"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"192.41","1":"192.41"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"187.12","1":"187.12"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"187.12","1":"187.12"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"194.03","1":"194.03"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"190.00","1":"190.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"183.25","1":"183.25"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"188.16","1":"188.16"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"197.21","1":"197.21"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"203.31","1":"203.31"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"203.31","1":"203.31"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"212.07","1":"212.07"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"212.07","1":"212.07"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"208.68","1":"208.68"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"211.02","1":"211.02"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"212.14","1":"212.14"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"212.14","1":"212.14"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"212.14","1":"212.14"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"221.42","1":"221.42"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"227.05","1":"227.05"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"217.62","1":"217.62"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"217.62","1":"217.62"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"217.62","1":"217.62"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"207.07","1":"207.07"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"197.20","1":"197.20"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"199.13","1":"199.13"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"204.95","1":"204.95"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"211.95","1":"211.95"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"219.07","1":"219.07"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"227.28","1":"227.28"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"216.01","1":"216.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"216.01","1":"216.01"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"216.01","1":"216.01"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"216.01","1":"216.01"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"214.13","1":"214.13"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"214.13","1":"214.13"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"204.00","1":"204.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"204.00","1":"204.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"204.00","1":"204.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"204.00","1":"204.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"194.00","1":"194.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"203.62","1":"203.62"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"213.80","1":"213.80"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"218.90","1":"218.90"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"224.83","1":"224.83"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"229.30","1":"229.30"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"229.00","1":"229.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"239.09","1":"239.09"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"247.99","1":"247.99"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"257.11","1":"257.11"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"268.50","1":"268.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"281.75","1":"281.75"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"295.70","1":"295.70"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"305.00","1":"305.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"320.00","1":"320.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"306.08","1":"306.08"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"291.00","1":"291.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"280.00","1":"280.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"272.10","1":"272.10"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"280.00","1":"280.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"294.00","1":"294.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"308.70","1":"308.70"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"300.00","1":"300.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"309.85","1":"309.85"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"295.00","1":"295.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"300.00","1":"300.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"315.00","1":"315.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"310.00","1":"310.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"314.60","1":"314.60"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"300.00","1":"300.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"315.00","1":"315.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"330.75","1":"330.75"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"347.28","1":"347.28"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"364.64","1":"364.64"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"382.87","1":"382.87"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"402.01","1":"402.01"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"422.11","1":"422.11"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"422.05","1":"422.05"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"443.10","1":"443.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"465.25","1":"465.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"488.51","1":"488.51"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"512.93","1":"512.93"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"538.57","1":"538.57"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"565.49","1":"565.49"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"593.76","1":"593.76"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"623.44","1":"623.44"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"654.61","1":"654.61"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"687.34","1":"687.34"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"721.70","1":"721.70"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"716.97","1":"716.97"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"750.00","1":"750.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"787.50","1":"787.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"823.00","1":"823.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"864.15","1":"864.15"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"907.00","1":"907.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"951.18","1":"951.18"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"998.73","1":"998.73"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"1092.00","1":"1092.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"1125.00","1":"1125.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"945.00","1":"945.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"855.50","1":"855.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"825.67","1":"825.67"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"808.00","1":"808.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"771.00","1":"771.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"736.00","1":"736.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"705.00","1":"705.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"677.00","1":"677.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"653.00","1":"653.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"622.00","1":"622.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"635.00","1":"635.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"606.00","1":"606.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"664.29","1":"664.29"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"697.50","1":"697.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"700.01","1":"700.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"729.99","1":"729.99"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"0.00","1":"0.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"703.00","1":"703.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"733.00","1":"733.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"728.25","1":"728.25"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"737.50","1":"737.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"713.70","1":"713.70"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"696.00","1":"696.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"699.45","1":"699.45"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"697.82","1":"697.82"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"662.93","1":"662.93"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"629.79","1":"629.79"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"610.00","1":"610.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"610.00","1":"610.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"602.00","1":"602.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"602.00","1":"602.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"620.00","1":"620.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"575.00","1":"575.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"575.00","1":"575.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"596.00","1":"596.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"590.00","1":"590.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"572.46","1":"572.46"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"555.55","1":"555.55"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"583.00","1":"583.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"612.15","1":"612.15"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"642.75","1":"642.75"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"674.88","1":"674.88"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"641.14","1":"641.14"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"610.00","1":"610.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"640.40","1":"640.40"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"640.40","1":"640.40"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"670.00","1":"670.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"670.00","1":"670.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"680.00","1":"680.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"714.00","1":"714.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"749.70","1":"749.70"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"749.00","1":"749.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"786.00","1":"786.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"748.00","1":"748.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"760.00","1":"760.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"779.00","1":"779.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"799.00","1":"799.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"800.00","1":"800.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"832.64","1":"832.64"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"874.27","1":"874.27"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"917.98","1":"917.98"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"963.87","1":"963.87"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"930.00","1":"930.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"976.50","1":"976.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"999.00","1":"999.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"949.05","1":"949.05"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"901.60","1":"901.60"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"857.00","1":"857.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"799.00","1":"799.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"760.00","1":"760.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"722.00","1":"722.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"722.00","1":"722.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"730.00","1":"730.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"766.50","1":"766.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"804.82","1":"804.82"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"845.06","1":"845.06"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"860.00","1":"860.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"820.00","1":"820.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"860.00","1":"860.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"903.00","1":"903.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"948.15","1":"948.15"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"995.00","1":"995.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"1044.75","1":"1044.75"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"1096.98","1":"1096.98"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"1151.82","1":"1151.82"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"1209.41","1":"1209.41"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"1195.00","1":"1195.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"1135.25","1":"1135.25"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"1192.01","1":"1192.01"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"1291.00","1":"1291.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"1219.72","1":"1219.72"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"1291.50","1":"1291.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"1356.07","1":"1356.07"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"1419.43","1":"1419.43"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"1490.40","1":"1490.40"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"1564.92","1":"1564.92"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"1643.16","1":"1643.16"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"1709.79","1":"1709.79"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"1745.00","1":"1745.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"1660.00","1":"1660.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"1577.00","1":"1577.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"1498.15","1":"1498.15"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"1423.25","1":"1423.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"1353.00","1":"1353.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"1420.00","1":"1420.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"1425.00","1":"1425.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"1341.08","1":"1341.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"1274.03","1":"1274.03"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"1210.67","1":"1210.67"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"1271.20","1":"1271.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"1207.64","1":"1207.64"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"1148.00","1":"1148.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"1090.60","1":"1090.60"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"1036.11","1":"1036.11"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"1087.00","1":"1087.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"1105.00","1":"1105.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"1160.25","1":"1160.25"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"1102.24","1":"1102.24"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"1060.00","1":"1060.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"1025.00","1":"1025.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"1076.00","1":"1076.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"1022.20","1":"1022.20"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"1030.00","1":"1030.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"1011.10","1":"1011.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"955.00","1":"955.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"907.50","1":"907.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"899.99","1":"899.99"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"944.98","1":"944.98"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"992.22","1":"992.22"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"992.93","1":"992.93"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"980.00","1":"980.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"1029.00","1":"1029.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"1030.00","1":"1030.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"970.79","1":"970.79"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"922.26","1":"922.26"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"906.77","1":"906.77"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"894.99","1":"894.99"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"850.26","1":"850.26"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"860.00","1":"860.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"903.00","1":"903.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"880.00","1":"880.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"924.00","1":"924.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"887.00","1":"887.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"926.00","1":"926.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"968.50","1":"968.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"925.00","1":"925.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"855.00","1":"855.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"897.75","1":"897.75"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"860.00","1":"860.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"902.99","1":"902.99"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"902.99","1":"902.99"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"858.00","1":"858.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"898.75","1":"898.75"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"942.99","1":"942.99"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"895.00","1":"895.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"889.68","1":"889.68"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"860.00","1":"860.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"817.00","1":"817.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"856.89","1":"856.89"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"860.00","1":"860.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"900.00","1":"900.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"860.00","1":"860.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"902.50","1":"902.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"865.00","1":"865.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"899.73","1":"899.73"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"915.75","1":"915.75"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"961.50","1":"961.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"929.00","1":"929.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"885.00","1":"885.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"914.75","1":"914.75"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"958.99","1":"958.99"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"912.00","1":"912.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"930.00","1":"930.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"884.00","1":"884.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"888.00","1":"888.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"930.00","1":"930.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"925.00","1":"925.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"878.75","1":"878.75"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"878.75","1":"878.75"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"890.00","1":"890.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"870.00","1":"870.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"913.50","1":"913.50"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"917.50","1":"917.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"930.00","1":"930.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"960.00","1":"960.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"975.10","1":"975.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"950.00","1":"950.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"950.00","1":"950.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"992.25","1":"992.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"1041.85","1":"1041.85"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"1089.99","1":"1089.99"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"983.73","1":"983.73"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"1000.00","1":"1000.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"950.00","1":"950.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"902.50","1":"902.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"897.00","1":"897.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"890.00","1":"890.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"934.49","1":"934.49"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"980.55","1":"980.55"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"980.00","1":"980.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"960.00","1":"960.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"957.50","1":"957.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"999.99","1":"999.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"950.00","1":"950.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"910.00","1":"910.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"850.00","1":"850.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"814.92","1":"814.92"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"829.00","1":"829.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"790.00","1":"790.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"825.00","1":"825.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"830.00","1":"830.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"830.10","1":"830.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"830.00","1":"830.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"805.00","1":"805.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"845.25","1":"845.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"881.99","1":"881.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"918.00","1":"918.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"872.10","1":"872.10"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"828.50","1":"828.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"787.08","1":"787.08"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"800.00","1":"800.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"838.78","1":"838.78"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"864.99","1":"864.99"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"787.55","1":"787.55"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"787.55","1":"787.55"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"749.00","1":"749.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"749.00","1":"749.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"711.55","1":"711.55"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"700.00","1":"700.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"735.00","1":"735.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"734.00","1":"734.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"699.90","1":"699.90"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"665.10","1":"665.10"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"694.50","1":"694.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"660.00","1":"660.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"685.00","1":"685.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"719.25","1":"719.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"734.00","1":"734.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"698.00","1":"698.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"705.00","1":"705.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"739.00","1":"739.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"730.00","1":"730.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"730.00","1":"730.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"764.99","1":"764.99"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"802.99","1":"802.99"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"800.00","1":"800.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"800.00","1":"800.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"840.00","1":"840.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"840.00","1":"840.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"882.00","1":"882.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"926.10","1":"926.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"923.90","1":"923.90"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"960.00","1":"960.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"902.23","1":"902.23"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"902.23","1":"902.23"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"858.00","1":"858.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"821.00","1":"821.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"850.00","1":"850.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"810.00","1":"810.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"770.00","1":"770.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"800.00","1":"800.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"760.00","1":"760.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"798.00","1":"798.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"797.99","1":"797.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"834.99","1":"834.99"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"793.25","1":"793.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"800.00","1":"800.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"837.00","1":"837.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"837.00","1":"837.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"873.89","1":"873.89"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"917.49","1":"917.49"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"963.00","1":"963.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"871.03","1":"871.03"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"792.07","1":"792.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"753.50","1":"753.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"791.17","1":"791.17"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"782.50","1":"782.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"820.00","1":"820.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"780.11","1":"780.11"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"741.15","1":"741.15"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"750.00","1":"750.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"750.00","1":"750.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"750.00","1":"750.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"713.00","1":"713.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"740.00","1":"740.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"703.00","1":"703.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"668.00","1":"668.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"635.00","1":"635.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"666.75","1":"666.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"650.01","1":"650.01"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"618.26","1":"618.26"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"590.25","1":"590.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"615.00","1":"615.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"645.00","1":"645.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"675.00","1":"675.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"690.00","1":"690.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"723.00","1":"723.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"759.15","1":"759.15"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"795.00","1":"795.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"799.00","1":"799.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"799.50","1":"799.50"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"759.00","1":"759.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"759.99","1":"759.99"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"759.99","1":"759.99"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"724.00","1":"724.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"724.00","1":"724.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"724.00","1":"724.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"734.00","1":"734.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"730.00","1":"730.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"700.00","1":"700.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"730.00","1":"730.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"694.00","1":"694.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"659.30","1":"659.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"689.50","1":"689.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"656.00","1":"656.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"660.00","1":"660.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"693.00","1":"693.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"726.33","1":"726.33"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"762.50","1":"762.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"800.62","1":"800.62"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"840.65","1":"840.65"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"875.00","1":"875.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"832.13","1":"832.13"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"800.00","1":"800.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"835.00","1":"835.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"829.99","1":"829.99"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"829.99","1":"829.99"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"829.99","1":"829.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"829.99","1":"829.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"800.00","1":"800.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"840.00","1":"840.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"882.00","1":"882.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"882.00","1":"882.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"900.00","1":"900.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"945.00","1":"945.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"908.85","1":"908.85"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"908.85","1":"908.85"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"908.85","1":"908.85"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"890.00","1":"890.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"924.99","1":"924.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"960.00","1":"960.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"969.50","1":"969.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"969.50","1":"969.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"969.50","1":"969.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"945.00","1":"945.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"950.00","1":"950.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"900.00","1":"900.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"855.00","1":"855.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"897.75","1":"897.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"942.63","1":"942.63"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"950.00","1":"950.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"997.50","1":"997.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"1047.37","1":"1047.37"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1099.73","1":"1099.73"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"1099.73","1":"1099.73"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"1154.00","1":"1154.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1199.99","1":"1199.99"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1240.00","1":"1240.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1290.00","1":"1290.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"1353.00","1":"1353.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"1293.49","1":"1293.49"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"1344.40","1":"1344.40"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"1315.55","1":"1315.55"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"1279.91","1":"1279.91"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1285.00","1":"1285.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"1220.75","1":"1220.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1160.00","1":"1160.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1210.00","1":"1210.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1210.00","1":"1210.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1265.00","1":"1265.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1323.00","1":"1323.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1290.12","1":"1290.12"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1299.00","1":"1299.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1235.00","1":"1235.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1286.25","1":"1286.25"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1350.56","1":"1350.56"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1418.08","1":"1418.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1418.08","1":"1418.08"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1384.44","1":"1384.44"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1260.00","1":"1260.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1306.86","1":"1306.86"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1229.62","1":"1229.62"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"1168.15","1":"1168.15"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"1110.00","1":"1110.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"1054.75","1":"1054.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"1002.02","1":"1002.02"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"972.94","1":"972.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"1019.80","1":"1019.80"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"1064.00","1":"1064.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"1105.00","1":"1105.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"1094.89","1":"1094.89"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1121.00","1":"1121.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"1121.00","1":"1121.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"1148.84","1":"1148.84"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"1177.75","1":"1177.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1235.00","1":"1235.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"1259.99","1":"1259.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1220.00","1":"1220.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1199.99","1":"1199.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1077.08","1":"1077.08"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"1129.00","1":"1129.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"1149.99","1":"1149.99"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"1099.00","1":"1099.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"991.99","1":"991.99"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"967.50","1":"967.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"967.50","1":"967.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"977.00","1":"977.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"850.94","1":"850.94"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"848.95","1":"848.95"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"879.90","1":"879.90"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"879.90","1":"879.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"876.99","1":"876.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"876.99","1":"876.99"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"920.75","1":"920.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"966.00","1":"966.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"999.98","1":"999.98"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1043.00","1":"1043.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"964.90","1":"964.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1009.00","1":"1009.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"937.49","1":"937.49"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"982.00","1":"982.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"984.99","1":"984.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"989.95","1":"989.95"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"835.99","1":"835.99"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"795.00","1":"795.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"755.25","1":"755.25"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"792.99","1":"792.99"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"832.50","1":"832.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"874.12","1":"874.12"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"917.80","1":"917.80"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"962.75","1":"962.75"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1010.87","1":"1010.87"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"975.00","1":"975.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"997.50","1":"997.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1047.37","1":"1047.37"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1075.00","1":"1075.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1128.00","1":"1128.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1072.00","1":"1072.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"950.00","1":"950.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"980.00","1":"980.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"900.00","1":"900.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"855.00","1":"855.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"813.00","1":"813.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"799.00","1":"799.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"838.00","1":"838.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"879.90","1":"879.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"923.89","1":"923.89"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"900.00","1":"900.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"855.00","1":"855.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"897.75","1":"897.75"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"942.63","1":"942.63"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"989.76","1":"989.76"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1039.24","1":"1039.24"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1091.20","1":"1091.20"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1145.76","1":"1145.76"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1088.89","1":"1088.89"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1036.00","1":"1036.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"1089.00","1":"1089.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1139.99","1":"1139.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1085.00","1":"1085.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1031.51","1":"1031.51"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1078.48","1":"1078.48"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1025.00","1":"1025.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1068.70","1":"1068.70"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1068.50","1":"1068.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1119.99","1":"1119.99"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1064.00","1":"1064.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1090.00","1":"1090.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1143.00","1":"1143.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1209.00","1":"1209.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"1198.00","1":"1198.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"1250.00","1":"1250.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1205.00","1":"1205.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1239.25","1":"1239.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"1284.75","1":"1284.75"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1325.00","1":"1325.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1329.00","1":"1329.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1265.00","1":"1265.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1290.00","1":"1290.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"1250.00","1":"1250.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1250.00","1":"1250.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1275.00","1":"1275.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1338.75","1":"1338.75"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1405.62","1":"1405.62"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"1475.90","1":"1475.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"1549.69","1":"1549.69"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"1627.00","1":"1627.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1549.00","1":"1549.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"1626.44","1":"1626.44"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"1705.99","1":"1705.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"1620.70","1":"1620.70"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"1693.99","1":"1693.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"1773.00","1":"1773.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1848.00","1":"1848.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"1932.00","1":"1932.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"1835.40","1":"1835.40"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"1738.88","1":"1738.88"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"1651.94","1":"1651.94"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"1709.00","1":"1709.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"1734.25","1":"1734.25"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"1650.00","1":"1650.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"1732.00","1":"1732.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1616.00","1":"1616.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"1560.00","1":"1560.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"1577.40","1":"1577.40"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1639.00","1":"1639.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"1715.00","1":"1715.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"1771.00","1":"1771.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"1775.00","1":"1775.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"1686.25","1":"1686.25"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"1601.94","1":"1601.94"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"1601.94","1":"1601.94"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"1679.25","1":"1679.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"1595.29","1":"1595.29"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"1515.53","1":"1515.53"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"1588.00","1":"1588.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"1508.60","1":"1508.60"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"1579.25","1":"1579.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"1598.00","1":"1598.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"1598.25","1":"1598.25"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"1639.25","1":"1639.25"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"1667.50","1":"1667.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"1689.50","1":"1689.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"1689.50","1":"1689.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1689.50","1":"1689.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"1700.00","1":"1700.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"1615.00","1":"1615.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"1637.00","1":"1637.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"1688.50","1":"1688.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"1735.00","1":"1735.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"1799.00","1":"1799.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"1859.99","1":"1859.99"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"1767.00","1":"1767.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"1849.00","1":"1849.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"1923.00","1":"1923.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"1894.99","1":"1894.99"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"1800.25","1":"1800.25"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"1799.99","1":"1799.99"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"1849.99","1":"1849.99"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1898.25","1":"1898.25"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"1992.00","1":"1992.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"2091.60","1":"2091.60"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"2091.60","1":"2091.60"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2139.99","1":"2139.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"2139.99","1":"2139.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1931.35","1":"1931.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"1834.79","1":"1834.79"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"1743.06","1":"1743.06"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"1505.11","1":"1505.11"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1480.00","1":"1480.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"1406.00","1":"1406.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"1367.27","1":"1367.27"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"1435.59","1":"1435.59"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"1494.00","1":"1494.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1420.00","1":"1420.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1419.17","1":"1419.17"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"1490.10","1":"1490.10"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"1560.00","1":"1560.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1564.00","1":"1564.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"1485.80","1":"1485.80"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"1412.00","1":"1412.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"1341.40","1":"1341.40"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"1385.00","1":"1385.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"1400.50","1":"1400.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1310.00","1":"1310.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"1401.00","1":"1401.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1444.00","1":"1444.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1331.69","1":"1331.69"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1249.99","1":"1249.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1158.04","1":"1158.04"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"1185.00","1":"1185.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"1100.00","1":"1100.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1075.50","1":"1075.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"1020.50","1":"1020.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"1090.00","1":"1090.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"1093.03","1":"1093.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1012.00","1":"1012.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"988.33","1":"988.33"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"985.40","1":"985.40"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"921.33","1":"921.33"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"989.25","1":"989.25"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"989.25","1":"989.25"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"990.00","1":"990.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"993.33","1":"993.33"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"993.33","1":"993.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"922.80","1":"922.80"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"991.99","1":"991.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"1065.94","1":"1065.94"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1092.99","1":"1092.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1011.05","1":"1011.05"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1030.00","1":"1030.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1069.00","1":"1069.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1014.42","1":"1014.42"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1002.50","1":"1002.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1027.50","1":"1027.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"962.21","1":"962.21"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"1030.00","1":"1030.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1062.13","1":"1062.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"1003.08","1":"1003.08"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"937.00","1":"937.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1007.00","1":"1007.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"966.50","1":"966.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"968.17","1":"968.17"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1040.78","1":"1040.78"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"980.00","1":"980.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"906.50","1":"906.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"906.50","1":"906.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"925.00","1":"925.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"989.33","1":"989.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"916.00","1":"916.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"916.00","1":"916.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"892.75","1":"892.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"959.70","1":"959.70"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"1031.67","1":"1031.67"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1031.67","1":"1031.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1075.00","1":"1075.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1155.62","1":"1155.62"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"1068.95","1":"1068.95"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"1149.12","1":"1149.12"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1235.30","1":"1235.30"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1327.94","1":"1327.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1427.53","1":"1427.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1534.59","1":"1534.59"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1635.00","1":"1635.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"1725.00","1":"1725.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"1481.00","1":"1481.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1488.00","1":"1488.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1596.50","1":"1596.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1716.23","1":"1716.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1844.94","1":"1844.94"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1800.00","1":"1800.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1940.00","1":"1940.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"2085.50","1":"2085.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"2150.00","1":"2150.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1929.40","1":"1929.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"2074.00","1":"2074.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1918.45","1":"1918.45"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"2062.33","1":"2062.33"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"2050.00","1":"2050.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"2199.99","1":"2199.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"2300.00","1":"2300.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"2231.00","1":"2231.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"2398.30","1":"2398.30"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"2400.00","1":"2400.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"2220.01","1":"2220.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"2055.00","1":"2055.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"2209.12","1":"2209.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"2335.00","1":"2335.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"2300.01","1":"2300.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"2250.00","1":"2250.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"2300.00","1":"2300.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"2345.00","1":"2345.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"2400.00","1":"2400.00"}]}