{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"64.10","1":"64.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"67.00","1":"67.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"65.25","1":"65.25"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"65.20","1":"65.20"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"69.90","1":"69.90"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"70.25","1":"70.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"71.90","1":"71.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"68.40","1":"68.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"69.70","1":"69.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"69.00","1":"69.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"79.55","1":"79.55"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"80.10","1":"80.10"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"84.40","1":"84.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"89.10","1":"89.10"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"95.50","1":"95.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"99.50","1":"99.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"93.00","1":"93.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"99.00","1":"99.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"106.40","1":"106.40"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"114.25","1":"114.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"122.80","1":"122.80"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"125.00","1":"125.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"115.00","1":"115.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"113.50","1":"113.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"108.50","1":"108.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"110.00","1":"110.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"108.00","1":"108.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"105.00","1":"105.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"104.00","1":"104.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"104.50","1":"104.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"110.00","1":"110.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"106.75","1":"106.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"101.50","1":"101.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"96.50","1":"96.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"103.00","1":"103.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"98.00","1":"98.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"98.00","1":"98.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"93.25","1":"93.25"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"88.60","1":"88.60"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"90.00","1":"90.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"90.25","1":"90.25"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"85.75","1":"85.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"88.70","1":"88.70"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"84.30","1":"84.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"84.20","1":"84.20"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"88.25","1":"88.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"97.50","1":"97.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"92.25","1":"92.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"94.50","1":"94.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"94.00","1":"94.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"90.55","1":"90.55"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"81.00","1":"81.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"71.25","1":"71.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"74.75","1":"74.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"76.50","1":"76.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"82.75","1":"82.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"83.50","1":"83.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"90.45","1":"90.45"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"89.00","1":"89.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"87.00","1":"87.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"88.00","1":"88.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"95.50","1":"95.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"93.00","1":"93.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"93.00","1":"93.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"80.30","1":"80.30"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"84.25","1":"84.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"62.00","1":"62.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"61.00","1":"61.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"60.05","1":"60.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"60.05","1":"60.05"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"56.10","1":"56.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"56.60","1":"56.60"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"59.40","1":"59.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"58.50","1":"58.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"56.55","1":"56.55"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"56.50","1":"56.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"56.05","1":"56.05"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"58.85","1":"58.85"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"61.75","1":"61.75"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"63.00","1":"63.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"53.60","1":"53.60"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"57.75","1":"57.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"60.60","1":"60.60"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"63.60","1":"63.60"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"66.75","1":"66.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"63.75","1":"63.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"66.75","1":"66.75"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"66.00","1":"66.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"62.70","1":"62.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"66.50","1":"66.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"65.00","1":"65.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"68.25","1":"68.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"71.25","1":"71.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"74.75","1":"74.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"74.75","1":"74.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"75.00","1":"75.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"77.00","1":"77.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"73.15","1":"73.15"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"76.80","1":"76.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"76.80","1":"76.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"80.60","1":"80.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"76.60","1":"76.60"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"74.10","1":"74.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"77.80","1":"77.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"80.00","1":"80.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"87.15","1":"87.15"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"91.50","1":"91.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"91.00","1":"91.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"95.55","1":"95.55"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"91.05","1":"91.05"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"92.50","1":"92.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"101.85","1":"101.85"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"105.00","1":"105.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"115.50","1":"115.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"133.35","1":"133.35"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"123.50","1":"123.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"127.95","1":"127.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"129.90","1":"129.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"134.00","1":"134.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"124.00","1":"124.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"124.00","1":"124.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"125.00","1":"125.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"119.50","1":"119.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"113.55","1":"113.55"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"113.55","1":"113.55"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"104.50","1":"104.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"104.50","1":"104.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"114.90","1":"114.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"117.00","1":"117.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"114.00","1":"114.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"114.00","1":"114.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"114.00","1":"114.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"106.40","1":"106.40"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"99.70","1":"99.70"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"94.75","1":"94.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"90.05","1":"90.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"85.70","1":"85.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"83.00","1":"83.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"89.25","1":"89.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"93.35","1":"93.35"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"98.00","1":"98.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"98.00","1":"98.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"98.00","1":"98.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"100.00","1":"100.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"0.00","1":"0.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"105.00","1":"105.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"105.00","1":"105.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"99.75","1":"99.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"104.70","1":"104.70"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"109.90","1":"109.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"109.00","1":"109.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"103.55","1":"103.55"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"98.40","1":"98.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"96.00","1":"96.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"99.00","1":"99.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"103.95","1":"103.95"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"100.10","1":"100.10"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"104.00","1":"104.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"104.00","1":"104.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"102.00","1":"102.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"105.00","1":"105.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"115.50","1":"115.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"115.50","1":"115.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"115.00","1":"115.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"120.75","1":"120.75"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"126.00","1":"126.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"132.00","1":"132.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"125.40","1":"125.40"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"119.50","1":"119.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"113.55","1":"113.55"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"119.20","1":"119.20"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"113.30","1":"113.30"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"112.00","1":"112.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"117.60","1":"117.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"123.00","1":"123.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"127.00","1":"127.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"133.35","1":"133.35"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"139.95","1":"139.95"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"146.94","1":"146.94"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"154.25","1":"154.25"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"154.00","1":"154.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"146.30","1":"146.30"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"139.00","1":"139.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"140.00","1":"140.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"133.00","1":"133.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"139.64","1":"139.64"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"145.00","1":"145.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"137.75","1":"137.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"130.90","1":"130.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"136.00","1":"136.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"136.00","1":"136.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"142.80","1":"142.80"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"149.94","1":"149.94"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"142.50","1":"142.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"135.50","1":"135.50"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"136.00","1":"136.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"136.00","1":"136.00"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"72.89","1":"72.89"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"69.25","1":"69.25"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"66.00","1":"66.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"62.70","1":"62.70"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"59.57","1":"59.57"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"60.00","1":"60.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"63.00","1":"63.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"66.15","1":"66.15"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"67.00","1":"67.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"70.33","1":"70.33"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"73.84","1":"73.84"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"73.53","1":"73.53"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"70.00","1":"70.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"72.00","1":"72.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"68.32","1":"68.32"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"69.00","1":"69.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"72.00","1":"72.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"76.00","1":"76.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"79.00","1":"79.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"85.00","1":"85.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"85.00","1":"85.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"80.75","1":"80.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"84.00","1":"84.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"88.20","1":"88.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"88.00","1":"88.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"87.70","1":"87.70"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"83.50","1":"83.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"87.40","1":"87.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"88.00","1":"88.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"86.99","1":"86.99"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"90.00","1":"90.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"88.00","1":"88.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"90.00","1":"90.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"88.00","1":"88.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"88.00","1":"88.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"87.00","1":"87.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"87.00","1":"87.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"88.00","1":"88.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"85.00","1":"85.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"88.00","1":"88.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"85.00","1":"85.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"79.80","1":"79.80"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"77.81","1":"77.81"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"85.00","1":"85.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"81.10","1":"81.10"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"85.00","1":"85.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"89.00","1":"89.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"93.00","1":"93.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"88.35","1":"88.35"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"85.00","1":"85.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"80.76","1":"80.76"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"82.00","1":"82.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"86.00","1":"86.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"86.00","1":"86.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"88.50","1":"88.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"93.00","1":"93.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"88.40","1":"88.40"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"84.01","1":"84.01"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"88.21","1":"88.21"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"92.50","1":"92.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"92.61","1":"92.61"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"87.99","1":"87.99"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"92.38","1":"92.38"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"92.38","1":"92.38"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"96.99","1":"96.99"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"97.00","1":"97.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"101.85","1":"101.85"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"103.33","1":"103.33"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"98.50","1":"98.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"103.79","1":"103.79"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"98.61","1":"98.61"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"98.99","1":"98.99"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"94.06","1":"94.06"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"98.00","1":"98.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"102.90","1":"102.90"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"107.50","1":"107.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"112.00","1":"112.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"115.00","1":"115.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"120.00","1":"120.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"114.05","1":"114.05"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"108.35","1":"108.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"109.75","1":"109.75"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"108.00","1":"108.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"108.90","1":"108.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"104.74","1":"104.74"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"108.00","1":"108.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"115.00","1":"115.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"120.00","1":"120.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"114.19","1":"114.19"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"118.90","1":"118.90"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"112.96","1":"112.96"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"117.90","1":"117.90"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"122.80","1":"122.80"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"116.66","1":"116.66"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"105.29","1":"105.29"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"100.03","1":"100.03"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"105.00","1":"105.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"105.00","1":"105.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"110.25","1":"110.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"108.80","1":"108.80"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"103.36","1":"103.36"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"98.25","1":"98.25"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"94.28","1":"94.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"96.74","1":"96.74"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"94.43","1":"94.43"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"97.50","1":"97.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"98.50","1":"98.50"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"94.10","1":"94.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"98.50","1":"98.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"94.06","1":"94.06"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"90.05","1":"90.05"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"94.30","1":"94.30"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"89.80","1":"89.80"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"94.20","1":"94.20"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"98.45","1":"98.45"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"100.00","1":"100.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"103.00","1":"103.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"105.70","1":"105.70"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"105.00","1":"105.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"102.30","1":"102.30"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"103.95","1":"103.95"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"104.99","1":"104.99"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"104.99","1":"104.99"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"104.85","1":"104.85"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"100.00","1":"100.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"104.35","1":"104.35"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"101.01","1":"101.01"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"106.00","1":"106.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"104.00","1":"104.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"109.00","1":"109.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"109.00","1":"109.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"104.04","1":"104.04"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"104.99","1":"104.99"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"111.00","1":"111.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"109.00","1":"109.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"111.52","1":"111.52"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"111.52","1":"111.52"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"111.52","1":"111.52"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"111.52","1":"111.52"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"111.52","1":"111.52"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"111.52","1":"111.52"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"111.52","1":"111.52"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"111.52","1":"111.52"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"115.00","1":"115.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"123.89","1":"123.89"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"123.89","1":"123.89"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"123.89","1":"123.89"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"123.89","1":"123.89"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"123.89","1":"123.89"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"123.89","1":"123.89"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"119.00","1":"119.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"119.00","1":"119.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"119.00","1":"119.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"117.50","1":"117.50"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"111.70","1":"111.70"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"106.50","1":"106.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"106.50","1":"106.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"111.80","1":"111.80"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"111.80","1":"111.80"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"111.80","1":"111.80"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"111.80","1":"111.80"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"108.50","1":"108.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"103.50","1":"103.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"103.50","1":"103.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"103.50","1":"103.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"103.50","1":"103.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"108.65","1":"108.65"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"108.65","1":"108.65"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"108.65","1":"108.65"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"108.65","1":"108.65"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"108.65","1":"108.65"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"108.65","1":"108.65"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"108.65","1":"108.65"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"108.65","1":"108.65"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"108.65","1":"108.65"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"108.65","1":"108.65"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"108.65","1":"108.65"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"108.65","1":"108.65"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"108.65","1":"108.65"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"108.65","1":"108.65"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"108.65","1":"108.65"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"108.65","1":"108.65"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"108.00","1":"108.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"108.00","1":"108.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"109.10","1":"109.10"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"109.10","1":"109.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"109.10","1":"109.10"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"120.27","1":"120.27"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"120.27","1":"120.27"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"114.55","1":"114.55"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"125.00","1":"125.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"125.00","1":"125.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"147.00","1":"147.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"147.00","1":"147.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"152.65","1":"152.65"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"154.00","1":"154.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"165.00","1":"165.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"165.00","1":"165.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"173.00","1":"173.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"181.65","1":"181.65"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"200.26","1":"200.26"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"210.27","1":"210.27"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"220.78","1":"220.78"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"230.00","1":"230.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"230.00","1":"230.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"222.75","1":"222.75"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"225.00","1":"225.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"225.00","1":"225.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"225.00","1":"225.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"225.00","1":"225.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"225.00","1":"225.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"213.75","1":"213.75"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"224.40","1":"224.40"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"235.62","1":"235.62"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"247.40","1":"247.40"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"250.00","1":"250.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"237.50","1":"237.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"249.37","1":"249.37"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"260.89","1":"260.89"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"248.89","1":"248.89"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"247.00","1":"247.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"245.00","1":"245.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"242.37","1":"242.37"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"230.50","1":"230.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"219.00","1":"219.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"219.25","1":"219.25"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"230.21","1":"230.21"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"241.71","1":"241.71"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"253.79","1":"253.79"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"263.00","1":"263.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"275.00","1":"275.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"280.00","1":"280.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"285.00","1":"285.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"285.00","1":"285.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"285.00","1":"285.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"298.00","1":"298.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"312.25","1":"312.25"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"327.70","1":"327.70"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"330.00","1":"330.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"327.33","1":"327.33"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"333.90","1":"333.90"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"350.49","1":"350.49"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"367.90","1":"367.90"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"385.90","1":"385.90"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"404.40","1":"404.40"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"400.00","1":"400.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"382.00","1":"382.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"400.00","1":"400.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"390.00","1":"390.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"390.00","1":"390.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"390.00","1":"390.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"400.00","1":"400.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"390.00","1":"390.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"399.99","1":"399.99"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"399.00","1":"399.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"390.00","1":"390.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"399.99","1":"399.99"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"390.00","1":"390.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"400.00","1":"400.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"390.00","1":"390.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"409.50","1":"409.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"429.97","1":"429.97"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"451.46","1":"451.46"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"458.25","1":"458.25"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"480.00","1":"480.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"491.54","1":"491.54"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"475.86","1":"475.86"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"454.00","1":"454.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"460.00","1":"460.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"482.00","1":"482.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"460.00","1":"460.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"438.00","1":"438.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"416.10","1":"416.10"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"395.30","1":"395.30"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"375.54","1":"375.54"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"356.77","1":"356.77"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"340.00","1":"340.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"324.25","1":"324.25"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"310.00","1":"310.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"297.25","1":"297.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"312.11","1":"312.11"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"327.71","1":"327.71"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"344.00","1":"344.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"330.00","1":"330.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"314.00","1":"314.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"325.00","1":"325.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"318.01","1":"318.01"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"320.00","1":"320.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"320.00","1":"320.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"310.00","1":"310.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"310.00","1":"310.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"301.00","1":"301.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"300.00","1":"300.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"302.00","1":"302.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"315.00","1":"315.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"325.00","1":"325.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"310.00","1":"310.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"310.00","1":"310.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"310.00","1":"310.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"310.00","1":"310.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"314.00","1":"314.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"314.00","1":"314.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"303.03","1":"303.03"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"290.00","1":"290.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"302.00","1":"302.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"306.50","1":"306.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"307.00","1":"307.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"300.00","1":"300.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"304.00","1":"304.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"300.03","1":"300.03"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"294.00","1":"294.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"305.00","1":"305.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"319.00","1":"319.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"319.00","1":"319.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"303.05","1":"303.05"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"287.90","1":"287.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"287.90","1":"287.90"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"287.90","1":"287.90"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"280.00","1":"280.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"294.00","1":"294.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"308.70","1":"308.70"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"0.00","1":"0.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"315.00","1":"315.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"305.00","1":"305.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"300.00","1":"300.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"0.00","1":"0.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"285.00","1":"285.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"299.25","1":"299.25"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"314.21","1":"314.21"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"306.14","1":"306.14"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"315.00","1":"315.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"313.00","1":"313.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"315.00","1":"315.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"306.10","1":"306.10"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"320.00","1":"320.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"321.85","1":"321.85"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"337.94","1":"337.94"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"354.82","1":"354.82"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"372.00","1":"372.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"389.99","1":"389.99"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"370.50","1":"370.50"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"352.01","1":"352.01"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"368.45","1":"368.45"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"385.00","1":"385.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"404.00","1":"404.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"414.07","1":"414.07"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"405.00","1":"405.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"390.00","1":"390.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"409.50","1":"409.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"417.46","1":"417.46"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"413.00","1":"413.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"411.00","1":"411.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"420.00","1":"420.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"400.00","1":"400.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"419.66","1":"419.66"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"400.00","1":"400.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"419.95","1":"419.95"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"401.00","1":"401.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"418.54","1":"418.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"423.05","1":"423.05"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"444.20","1":"444.20"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"431.10","1":"431.10"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"447.45","1":"447.45"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"450.00","1":"450.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"466.59","1":"466.59"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"466.59","1":"466.59"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"487.09","1":"487.09"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"470.00","1":"470.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"493.15","1":"493.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"485.00","1":"485.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"500.00","1":"500.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"522.55","1":"522.55"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"547.57","1":"547.57"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"549.00","1":"549.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"521.55","1":"521.55"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"547.00","1":"547.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"547.00","1":"547.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"574.35","1":"574.35"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"580.00","1":"580.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"551.00","1":"551.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"550.55","1":"550.55"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"523.03","1":"523.03"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"500.00","1":"500.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"476.00","1":"476.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"454.00","1":"454.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"434.00","1":"434.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"455.70","1":"455.70"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"450.00","1":"450.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"471.90","1":"471.90"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"485.00","1":"485.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"505.86","1":"505.86"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"530.00","1":"530.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"525.00","1":"525.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"525.00","1":"525.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"550.00","1":"550.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"550.00","1":"550.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"559.90","1":"559.90"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"572.00","1":"572.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"600.60","1":"600.60"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"605.00","1":"605.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"575.10","1":"575.10"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"602.90","1":"602.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"632.90","1":"632.90"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"640.00","1":"640.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"670.22","1":"670.22"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"703.73","1":"703.73"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"701.00","1":"701.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"736.05","1":"736.05"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"760.00","1":"760.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"722.00","1":"722.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"758.08","1":"758.08"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"720.18","1":"720.18"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"756.18","1":"756.18"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"793.98","1":"793.98"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"822.87","1":"822.87"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"864.00","1":"864.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"860.00","1":"860.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"903.00","1":"903.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"888.88","1":"888.88"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"846.01","1":"846.01"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"885.00","1":"885.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"841.01","1":"841.01"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"878.00","1":"878.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"834.10","1":"834.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"792.40","1":"792.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"805.00","1":"805.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"816.17","1":"816.17"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"854.00","1":"854.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"811.30","1":"811.30"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"801.30","1":"801.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"800.00","1":"800.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"831.85","1":"831.85"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"831.85","1":"831.85"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"800.00","1":"800.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"760.00","1":"760.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"758.45","1":"758.45"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"720.53","1":"720.53"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"722.40","1":"722.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"700.00","1":"700.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"700.00","1":"700.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"730.00","1":"730.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"766.50","1":"766.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"728.18","1":"728.18"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"726.00","1":"726.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"689.70","1":"689.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"675.00","1":"675.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"708.75","1":"708.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"689.90","1":"689.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"680.00","1":"680.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"680.00","1":"680.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"680.00","1":"680.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"647.00","1":"647.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"630.00","1":"630.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"620.00","1":"620.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"600.00","1":"600.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"630.00","1":"630.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"661.50","1":"661.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"694.57","1":"694.57"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"729.29","1":"729.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"765.75","1":"765.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"804.03","1":"804.03"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"844.23","1":"844.23"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"886.44","1":"886.44"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"930.75","1":"930.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"977.28","1":"977.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1026.14","1":"1026.14"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1062.74","1":"1062.74"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1115.87","1":"1115.87"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1171.66","1":"1171.66"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1230.24","1":"1230.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1291.75","1":"1291.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1356.00","1":"1356.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1410.00","1":"1410.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1445.00","1":"1445.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1517.00","1":"1517.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1575.00","1":"1575.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1575.00","1":"1575.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1593.79","1":"1593.79"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"1350.00","1":"1350.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"1290.00","1":"1290.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"1230.00","1":"1230.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1291.50","1":"1291.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1356.07","1":"1356.07"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"1288.27","1":"1288.27"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"1218.00","1":"1218.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"1157.10","1":"1157.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"1157.10","1":"1157.10"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1155.00","1":"1155.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1198.71","1":"1198.71"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1258.65","1":"1258.65"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1321.58","1":"1321.58"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1255.51","1":"1255.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1192.74","1":"1192.74"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1252.37","1":"1252.37"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"1314.98","1":"1314.98"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1380.72","1":"1380.72"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"1449.75","1":"1449.75"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1522.23","1":"1522.23"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1598.34","1":"1598.34"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"1678.19","1":"1678.19"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1760.00","1":"1760.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1797.00","1":"1797.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1886.00","1":"1886.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"1950.00","1":"1950.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"2047.50","1":"2047.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"2140.00","1":"2140.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"2198.00","1":"2198.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"2215.97","1":"2215.97"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"2214.00","1":"2214.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"2095.17","1":"2095.17"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1990.45","1":"1990.45"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"1890.93","1":"1890.93"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1984.00","1":"1984.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1884.80","1":"1884.80"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1978.95","1":"1978.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1945.00","1":"1945.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1919.98","1":"1919.98"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1999.98","1":"1999.98"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1846.00","1":"1846.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1889.98","1":"1889.98"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"1974.90","1":"1974.90"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"2049.90","1":"2049.90"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"2044.75","1":"2044.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1942.52","1":"1942.52"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"2037.00","1":"2037.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1859.95","1":"1859.95"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1899.95","1":"1899.95"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1804.96","1":"1804.96"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1714.72","1":"1714.72"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1795.00","1":"1795.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1879.48","1":"1879.48"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1869.95","1":"1869.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1776.46","1":"1776.46"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1773.85","1":"1773.85"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1745.01","1":"1745.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1828.90","1":"1828.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1798.99","1":"1798.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1709.05","1":"1709.05"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1789.95","1":"1789.95"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1788.00","1":"1788.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1866.00","1":"1866.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1898.90","1":"1898.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1753.78","1":"1753.78"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1666.10","1":"1666.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1746.00","1":"1746.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1828.00","1":"1828.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1820.01","1":"1820.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1820.01","1":"1820.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1889.85","1":"1889.85"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1889.85","1":"1889.85"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1848.22","1":"1848.22"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1622.94","1":"1622.94"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1622.94","1":"1622.94"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"1622.94","1":"1622.94"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1622.94","1":"1622.94"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1550.91","1":"1550.91"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1550.91","1":"1550.91"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1550.91","1":"1550.91"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1550.91","1":"1550.91"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1473.37","1":"1473.37"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1399.71","1":"1399.71"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1329.73","1":"1329.73"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1263.25","1":"1263.25"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1200.09","1":"1200.09"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1140.09","1":"1140.09"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1140.09","1":"1140.09"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1093.45","1":"1093.45"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1038.78","1":"1038.78"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1090.46","1":"1090.46"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1040.10","1":"1040.10"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1092.09","1":"1092.09"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"1139.99","1":"1139.99"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1124.99","1":"1124.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1122.66","1":"1122.66"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1149.13","1":"1149.13"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1100.02","1":"1100.02"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1143.80","1":"1143.80"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1087.01","1":"1087.01"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1087.01","1":"1087.01"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1033.02","1":"1033.02"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"981.37","1":"981.37"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"1048.50","1":"1048.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"1051.58","1":"1051.58"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"1051.58","1":"1051.58"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"1079.00","1":"1079.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"1118.00","1":"1118.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"1116.05","1":"1116.05"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1065.41","1":"1065.41"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1113.98","1":"1113.98"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1113.98","1":"1113.98"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1149.98","1":"1149.98"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1149.98","1":"1149.98"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1197.00","1":"1197.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1139.70","1":"1139.70"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"1179.98","1":"1179.98"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"1179.98","1":"1179.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"1179.98","1":"1179.98"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"1130.00","1":"1130.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"1179.90","1":"1179.90"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"1199.98","1":"1199.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"1249.85","1":"1249.85"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"1299.89","1":"1299.89"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"1250.00","1":"1250.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"1344.00","1":"1344.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"1244.99","1":"1244.99"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"1246.98","1":"1246.98"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1279.98","1":"1279.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"1343.88","1":"1343.88"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"1410.98","1":"1410.98"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"1409.95","1":"1409.95"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"1340.00","1":"1340.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"1275.00","1":"1275.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"1329.98","1":"1329.98"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1310.98","1":"1310.98"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"1251.80","1":"1251.80"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"1106.40","1":"1106.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"998.53","1":"998.53"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"948.61","1":"948.61"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"948.61","1":"948.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"901.18","1":"901.18"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"832.00","1":"832.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"790.40","1":"790.40"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"750.88","1":"750.88"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"714.95","1":"714.95"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"727.75","1":"727.75"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"759.95","1":"759.95"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"792.49","1":"792.49"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"790.00","1":"790.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"799.93","1":"799.93"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"837.24","1":"837.24"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"811.00","1":"811.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"775.03","1":"775.03"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"810.00","1":"810.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"805.00","1":"805.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"805.00","1":"805.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"805.00","1":"805.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"845.00","1":"845.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"845.00","1":"845.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"887.25","1":"887.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"931.61","1":"931.61"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"978.19","1":"978.19"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"1027.09","1":"1027.09"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"1078.44","1":"1078.44"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"1125.17","1":"1125.17"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"1140.00","1":"1140.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"1104.00","1":"1104.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"1048.81","1":"1048.81"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"1059.99","1":"1059.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"999.99","1":"999.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"960.00","1":"960.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"960.00","1":"960.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"957.50","1":"957.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"957.50","1":"957.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"957.50","1":"957.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"1004.00","1":"1004.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"1045.00","1":"1045.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"993.00","1":"993.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"998.33","1":"998.33"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"962.83","1":"962.83"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"980.00","1":"980.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"980.00","1":"980.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"936.00","1":"936.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"900.01","1":"900.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"875.01","1":"875.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"844.01","1":"844.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"840.01","1":"840.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"820.01","1":"820.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"865.11","1":"865.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"911.99","1":"911.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"966.70","1":"966.70"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"911.00","1":"911.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"963.99","1":"963.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"998.99","1":"998.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"998.99","1":"998.99"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"934.06","1":"934.06"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"949.67","1":"949.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"887.95","1":"887.95"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"939.90","1":"939.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"974.90","1":"974.90"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"911.54","1":"911.54"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"850.01","1":"850.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"846.66","1":"846.66"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"829.99","1":"829.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"772.01","1":"772.01"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"780.00","1":"780.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"827.49","1":"827.49"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"825.00","1":"825.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"874.99","1":"874.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"809.37","1":"809.37"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"868.99","1":"868.99"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"776.64","1":"776.64"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"809.99","1":"809.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"819.99","1":"819.99"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"758.50","1":"758.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"809.99","1":"809.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"786.33","1":"786.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"845.30","1":"845.30"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"782.00","1":"782.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"732.00","1":"732.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"681.56","1":"681.56"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"732.67","1":"732.67"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"787.62","1":"787.62"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"800.00","1":"800.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"830.36","1":"830.36"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"776.00","1":"776.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"810.00","1":"810.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"770.01","1":"770.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"800.00","1":"800.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"750.01","1":"750.01"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"730.01","1":"730.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"704.00","1":"704.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"661.00","1":"661.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"710.00","1":"710.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"763.25","1":"763.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"805.50","1":"805.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"865.00","1":"865.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"929.00","1":"929.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"989.00","1":"989.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"853.74","1":"853.74"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"800.00","1":"800.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"820.00","1":"820.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"759.00","1":"759.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"815.92","1":"815.92"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"855.43","1":"855.43"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"800.01","1":"800.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"850.67","1":"850.67"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"790.00","1":"790.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"735.01","1":"735.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"681.00","1":"681.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"657.00","1":"657.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"706.27","1":"706.27"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"759.24","1":"759.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"816.18","1":"816.18"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"877.39","1":"877.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"925.00","1":"925.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"909.99","1":"909.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"851.00","1":"851.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"800.00","1":"800.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"775.51","1":"775.51"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"803.67","1":"803.67"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"848.99","1":"848.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"911.99","1":"911.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"979.00","1":"979.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"906.00","1":"906.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"948.00","1":"948.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"969.99","1":"969.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"887.00","1":"887.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"835.01","1":"835.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"786.00","1":"786.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"843.99","1":"843.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"890.00","1":"890.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"910.00","1":"910.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"898.00","1":"898.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"879.99","1":"879.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"897.00","1":"897.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"939.99","1":"939.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"869.50","1":"869.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"825.00","1":"825.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"850.00","1":"850.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"800.01","1":"800.01"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"849.88","1":"849.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"870.00","1":"870.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"899.99","1":"899.99"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"909.99","1":"909.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"895.25","1":"895.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"840.01","1":"840.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"811.01","1":"811.01"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"841.00","1":"841.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"800.02","1":"800.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"772.01","1":"772.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"829.91","1":"829.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"881.99","1":"881.99"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"889.99","1":"889.99"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"904.99","1":"904.99"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"891.51","1":"891.51"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"850.00","1":"850.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"823.33","1":"823.33"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"885.07","1":"885.07"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"927.99","1":"927.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"858.40","1":"858.40"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"899.99","1":"899.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"967.48","1":"967.48"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"940.33","1":"940.33"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"881.00","1":"881.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"913.96","1":"913.96"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"851.00","1":"851.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"850.00","1":"850.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"800.01","1":"800.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"780.01","1":"780.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"730.00","1":"730.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"784.75","1":"784.75"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"740.01","1":"740.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"751.00","1":"751.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"807.32","1":"807.32"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"839.43","1":"839.43"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"816.01","1":"816.01"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"780.12","1":"780.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"823.25","1":"823.25"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"882.99","1":"882.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"949.21","1":"949.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"886.51","1":"886.51"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"850.01","1":"850.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"911.88","1":"911.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"980.26","1":"980.26"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"1053.42","1":"1053.42"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1131.00","1":"1131.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1060.01","1":"1060.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1137.53","1":"1137.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"1137.58","1":"1137.58"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"1053.00","1":"1053.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"985.10","1":"985.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"952.00","1":"952.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"930.10","1":"930.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"985.00","1":"985.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"986.00","1":"986.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1059.00","1":"1059.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1099.00","1":"1099.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1129.99","1":"1129.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1128.99","1":"1128.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1044.32","1":"1044.32"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"968.02","1":"968.02"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"972.50","1":"972.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"950.11","1":"950.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"973.00","1":"973.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"980.00","1":"980.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"985.00","1":"985.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"980.00","1":"980.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"951.00","1":"951.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"951.00","1":"951.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"959.62","1":"959.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"912.01","1":"912.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"974.21","1":"974.21"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"1049.99","1":"1049.99"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1049.99","1":"1049.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"1014.99","1":"1014.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1041.33","1":"1041.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1053.99","1":"1053.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"1023.57","1":"1023.57"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"1017.50","1":"1017.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1091.99","1":"1091.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1010.10","1":"1010.10"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1043.59","1":"1043.59"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"966.01","1":"966.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"928.67","1":"928.67"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"989.00","1":"989.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"915.00","1":"915.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"890.11","1":"890.11"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"956.86","1":"956.86"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"1019.07","1":"1019.07"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"1059.00","1":"1059.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1059.00","1":"1059.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1022.67","1":"1022.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"974.00","1":"974.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"1020.67","1":"1020.67"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"999.98","1":"999.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1062.00","1":"1062.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"982.35","1":"982.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1046.00","1":"1046.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"967.55","1":"967.55"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"922.25","1":"922.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"987.99","1":"987.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"935.31","1":"935.31"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"948.00","1":"948.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"882.00","1":"882.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"892.00","1":"892.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"864.01","1":"864.01"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"880.25","1":"880.25"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"900.00","1":"900.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"837.00","1":"837.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"820.05","1":"820.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"801.28","1":"801.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"861.37","1":"861.37"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"925.97","1":"925.97"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"862.00","1":"862.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"801.00","1":"801.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"861.07","1":"861.07"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"814.00","1":"814.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"875.05","1":"875.05"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"933.33","1":"933.33"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"964.99","1":"964.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"989.00","1":"989.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"914.83","1":"914.83"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"969.99","1":"969.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"898.63","1":"898.63"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"851.67","1":"851.67"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"915.49","1":"915.49"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"855.00","1":"855.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"855.00","1":"855.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"918.00","1":"918.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"950.00","1":"950.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"882.00","1":"882.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"848.51","1":"848.51"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"841.00","1":"841.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"842.00","1":"842.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"872.01","1":"872.01"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"835.50","1":"835.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"835.00","1":"835.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"839.98","1":"839.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"830.00","1":"830.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"815.01","1":"815.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"833.01","1":"833.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"840.14","1":"840.14"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"835.02","1":"835.02"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"835.00","1":"835.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"841.33","1":"841.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"841.33","1":"841.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"820.67","1":"820.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"837.00","1":"837.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"898.90","1":"898.90"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"893.67","1":"893.67"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"907.50","1":"907.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"865.51","1":"865.51"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"887.45","1":"887.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"926.60","1":"926.60"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"895.00","1":"895.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"926.00","1":"926.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"910.00","1":"910.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"872.50","1":"872.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"872.50","1":"872.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"920.00","1":"920.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"905.00","1":"905.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"961.00","1":"961.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"888.93","1":"888.93"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"914.33","1":"914.33"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"910.00","1":"910.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"939.00","1":"939.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"909.99","1":"909.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"900.00","1":"900.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"889.00","1":"889.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"919.00","1":"919.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"910.00","1":"910.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"933.00","1":"933.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"925.00","1":"925.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"900.00","1":"900.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"967.50","1":"967.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"967.00","1":"967.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"979.30","1":"979.30"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"999.99","1":"999.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"992.99","1":"992.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"999.00","1":"999.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"990.00","1":"990.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"980.00","1":"980.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"950.00","1":"950.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"931.17","1":"931.17"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"950.00","1":"950.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"957.00","1":"957.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"970.00","1":"970.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"970.00","1":"970.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"975.00","1":"975.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"998.79","1":"998.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1010.00","1":"1010.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1089.00","1":"1089.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1130.00","1":"1130.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"1065.00","1":"1065.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"1010.00","1":"1010.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"999.00","1":"999.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"971.25","1":"971.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"900.00","1":"900.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"1148.90","1":"1148.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"1129.00","1":"1129.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"1210.00","1":"1210.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"1120.50","1":"1120.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"1195.00","1":"1195.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"1248.90","1":"1248.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"1156.00","1":"1156.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"1149.99","1":"1149.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"1129.00","1":"1129.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"1188.00","1":"1188.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"1099.00","1":"1099.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"1168.00","1":"1168.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"1165.00","1":"1165.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"1080.40","1":"1080.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"1155.00","1":"1155.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"1230.00","1":"1230.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"1064.75","1":"1064.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"984.90","1":"984.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"999.90","1":"999.90"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"925.00","1":"925.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"992.00","1":"992.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"917.60","1":"917.60"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"848.79","1":"848.79"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"898.97","1":"898.97"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"852.00","1":"852.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"902.40","1":"902.40"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"885.50","1":"885.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"820.00","1":"820.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"881.50","1":"881.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"947.61","1":"947.61"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"998.00","1":"998.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1150.00","1":"1150.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1145.00","1":"1145.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"1122.00","1":"1122.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"935.01","1":"935.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"990.00","1":"990.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"894.00","1":"894.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"860.20","1":"860.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"924.71","1":"924.71"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"924.71","1":"924.71"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"994.06","1":"994.06"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"1124.00","1":"1124.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1049.00","1":"1049.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"1124.00","1":"1124.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"1099.99","1":"1099.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1045.99","1":"1045.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"1083.00","1":"1083.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"1001.78","1":"1001.78"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"990.00","1":"990.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"1039.99","1":"1039.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"1109.00","1":"1109.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"1048.98","1":"1048.98"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1097.99","1":"1097.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"1149.90","1":"1149.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"1047.00","1":"1047.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"1048.00","1":"1048.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"1109.00","1":"1109.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"1098.49","1":"1098.49"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"1144.00","1":"1144.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"1058.20","1":"1058.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"978.85","1":"978.85"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"923.03","1":"923.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"984.89","1":"984.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"950.00","1":"950.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"975.00","1":"975.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"1029.80","1":"1029.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"1043.99","1":"1043.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"991.14","1":"991.14"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"985.19","1":"985.19"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"984.99","1":"984.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"944.99","1":"944.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"984.99","1":"984.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"1047.90","1":"1047.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"1057.90","1":"1057.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"961.50","1":"961.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"970.00","1":"970.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"941.10","1":"941.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"1011.10","1":"1011.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"934.01","1":"934.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"980.00","1":"980.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"1003.00","1":"1003.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"1067.00","1":"1067.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"1010.00","1":"1010.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"1154.00","1":"1154.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1139.90","1":"1139.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"1190.00","1":"1190.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1230.00","1":"1230.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"1185.00","1":"1185.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"1179.99","1":"1179.99"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"1092.00","1":"1092.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1010.20","1":"1010.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"934.50","1":"934.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1004.55","1":"1004.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"1072.00","1":"1072.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"1078.00","1":"1078.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1000.01","1":"1000.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"974.50","1":"974.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1074.50","1":"1074.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1120.00","1":"1120.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1189.00","1":"1189.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1199.00","1":"1199.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"1087.00","1":"1087.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"1063.75","1":"1063.75"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"1120.00","1":"1120.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"1139.99","1":"1139.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"1099.99","1":"1099.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1115.00","1":"1115.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"1178.90","1":"1178.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1159.90","1":"1159.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1169.90","1":"1169.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"1073.00","1":"1073.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"1159.00","1":"1159.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"1073.00","1":"1073.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"1072.99","1":"1072.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"993.00","1":"993.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"1064.99","1":"1064.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"1030.01","1":"1030.01"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"944.00","1":"944.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"876.00","1":"876.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"1062.94","1":"1062.94"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1142.66","1":"1142.66"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1065.10","1":"1065.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1007.00","1":"1007.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"1057.00","1":"1057.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"1011.01","1":"1011.01"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"1086.83","1":"1086.83"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1159.99","1":"1159.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1244.50","1":"1244.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1190.00","1":"1190.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"1189.55","1":"1189.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"1110.50","1":"1110.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"1055.10","1":"1055.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"992.00","1":"992.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"1066.40","1":"1066.40"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"1099.99","1":"1099.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"1099.98","1":"1099.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1119.99","1":"1119.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1082.01","1":"1082.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"1020.50","1":"1020.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"1097.03","1":"1097.03"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"1174.00","1":"1174.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"1085.95","1":"1085.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"1149.00","1":"1149.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"1063.01","1":"1063.01"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"1063.00","1":"1063.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"1005.00","1":"1005.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"1063.00","1":"1063.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"1098.00","1":"1098.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1016.58","1":"1016.58"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"1059.00","1":"1059.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"1099.98","1":"1099.98"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"1109.99","1":"1109.99"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"1130.00","1":"1130.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"1187.00","1":"1187.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1170.00","1":"1170.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"1124.00","1":"1124.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1124.00","1":"1124.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1025.33","1":"1025.33"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1102.22","1":"1102.22"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1140.00","1":"1140.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"1041.00","1":"1041.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"1119.00","1":"1119.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"1050.11","1":"1050.11"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1118.00","1":"1118.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1090.00","1":"1090.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"1124.99","1":"1124.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"1196.92","1":"1196.92"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"1124.00","1":"1124.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"1100.01","1":"1100.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"1018.00","1":"1018.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"1094.35","1":"1094.35"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1140.00","1":"1140.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1119.00","1":"1119.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1022.00","1":"1022.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"1025.10","1":"1025.10"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"1020.00","1":"1020.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"1096.50","1":"1096.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"1025.00","1":"1025.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"955.00","1":"955.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"1026.62","1":"1026.62"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"1099.99","1":"1099.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1179.90","1":"1179.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1091.41","1":"1091.41"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"1149.90","1":"1149.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1090.00","1":"1090.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"1006.00","1":"1006.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"1080.00","1":"1080.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"1130.00","1":"1130.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1199.99","1":"1199.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1237.90","1":"1237.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"1145.06","1":"1145.06"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1059.19","1":"1059.19"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1054.26","1":"1054.26"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"982.20","1":"982.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1010.10","1":"1010.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1128.43","1":"1128.43"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"1125.00","1":"1125.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"1179.00","1":"1179.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"1099.00","1":"1099.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1180.00","1":"1180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1175.00","1":"1175.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"1120.00","1":"1120.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1115.00","1":"1115.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"1149.99","1":"1149.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"1119.00","1":"1119.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1149.99","1":"1149.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1150.00","1":"1150.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1150.00","1":"1150.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1194.50","1":"1194.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"1194.50","1":"1194.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1194.50","1":"1194.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"1185.00","1":"1185.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"1185.00","1":"1185.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1174.54","1":"1174.54"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1174.54","1":"1174.54"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1174.54","1":"1174.54"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1174.54","1":"1174.54"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"1174.54","1":"1174.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1184.50","1":"1184.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1165.64","1":"1165.64"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"1159.50","1":"1159.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"1050.51","1":"1050.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"1124.99","1":"1124.99"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1124.99","1":"1124.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"1077.56","1":"1077.56"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"1050.11","1":"1050.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1128.00","1":"1128.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1192.93","1":"1192.93"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1194.50","1":"1194.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1120.15","1":"1120.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"1184.50","1":"1184.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1189.50","1":"1189.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"1101.01","1":"1101.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1105.62","1":"1105.62"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"1025.00","1":"1025.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"1098.99","1":"1098.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"1017.77","1":"1017.77"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"993.50","1":"993.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1035.93","1":"1035.93"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1072.76","1":"1072.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1035.00","1":"1035.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1096.60","1":"1096.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1149.99","1":"1149.99"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1150.74","1":"1150.74"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1149.96","1":"1149.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1175.00","1":"1175.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1195.00","1":"1195.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1195.00","1":"1195.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1203.33","1":"1203.33"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1215.00","1":"1215.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1240.00","1":"1240.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1245.00","1":"1245.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1283.35","1":"1283.35"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1330.00","1":"1330.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1350.00","1":"1350.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1409.83","1":"1409.83"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1415.00","1":"1415.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1482.92","1":"1482.92"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1569.68","1":"1569.68"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1605.62","1":"1605.62"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1640.00","1":"1640.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1660.00","1":"1660.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1675.00","1":"1675.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"1690.00","1":"1690.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1725.00","1":"1725.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1724.00","1":"1724.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"1525.00","1":"1525.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"1411.00","1":"1411.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1485.15","1":"1485.15"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1401.10","1":"1401.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1410.00","1":"1410.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1350.00","1":"1350.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1348.00","1":"1348.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1325.00","1":"1325.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1344.98","1":"1344.98"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1325.00","1":"1325.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1265.37","1":"1265.37"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1186.03","1":"1186.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1200.80","1":"1200.80"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"1200.80","1":"1200.80"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1187.82","1":"1187.82"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1152.92","1":"1152.92"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"1189.80","1":"1189.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1274.22","1":"1274.22"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1309.96","1":"1309.96"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1289.97","1":"1289.97"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1257.86","1":"1257.86"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1238.15","1":"1238.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1245.42","1":"1245.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1290.81","1":"1290.81"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1299.99","1":"1299.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1293.95","1":"1293.95"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1299.98","1":"1299.98"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1279.46","1":"1279.46"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1292.72","1":"1292.72"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1299.90","1":"1299.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1324.00","1":"1324.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1380.26","1":"1380.26"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1349.99","1":"1349.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1350.00","1":"1350.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1384.77","1":"1384.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1300.45","1":"1300.45"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1290.68","1":"1290.68"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1338.99","1":"1338.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1347.01","1":"1347.01"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"1233.01","1":"1233.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1327.71","1":"1327.71"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1330.00","1":"1330.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1340.00","1":"1340.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1301.00","1":"1301.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1350.13","1":"1350.13"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1357.14","1":"1357.14"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1357.20","1":"1357.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1357.20","1":"1357.20"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1369.92","1":"1369.92"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1369.55","1":"1369.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1374.99","1":"1374.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1380.00","1":"1380.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1380.00","1":"1380.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1310.53","1":"1310.53"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1310.53","1":"1310.53"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1316.65","1":"1316.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1264.99","1":"1264.99"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1264.99","1":"1264.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1264.99","1":"1264.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1201.10","1":"1201.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1201.10","1":"1201.10"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1201.10","1":"1201.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1159.16","1":"1159.16"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1159.16","1":"1159.16"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1149.60","1":"1149.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1090.89","1":"1090.89"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1148.77","1":"1148.77"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1148.77","1":"1148.77"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1148.77","1":"1148.77"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1148.77","1":"1148.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1148.77","1":"1148.77"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1257.62","1":"1257.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1217.39","1":"1217.39"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1217.39","1":"1217.39"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1217.39","1":"1217.39"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1163.17","1":"1163.17"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1234.08","1":"1234.08"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1208.48","1":"1208.48"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1208.48","1":"1208.48"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1146.41","1":"1146.41"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1130.08","1":"1130.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1154.13","1":"1154.13"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1170.94","1":"1170.94"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1169.94","1":"1169.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1171.00","1":"1171.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1175.00","1":"1175.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1101.53","1":"1101.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1101.53","1":"1101.53"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1101.53","1":"1101.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1121.86","1":"1121.86"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1158.58","1":"1158.58"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1158.58","1":"1158.58"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1158.58","1":"1158.58"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1149.81","1":"1149.81"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1149.81","1":"1149.81"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1149.81","1":"1149.81"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1149.81","1":"1149.81"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1156.00","1":"1156.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1122.83","1":"1122.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1149.96","1":"1149.96"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1135.60","1":"1135.60"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1137.11","1":"1137.11"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1177.99","1":"1177.99"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1151.64","1":"1151.64"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1185.00","1":"1185.00"}]}