{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"97.00","1":"97.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"92.15","1":"92.15"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"97.50","1":"97.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"104.80","1":"104.80"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"88.45","1":"88.45"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"80.75","1":"80.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"78.00","1":"78.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"78.50","1":"78.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"78.50","1":"78.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"78.50","1":"78.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"75.10","1":"75.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"78.75","1":"78.75"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"82.40","1":"82.40"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"82.50","1":"82.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"80.50","1":"80.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"81.00","1":"81.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"82.25","1":"82.25"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"80.15","1":"80.15"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"81.30","1":"81.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"95.55","1":"95.55"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"100.30","1":"100.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"110.55","1":"110.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"114.50","1":"114.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"120.00","1":"120.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"126.00","1":"126.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"132.30","1":"132.30"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"138.00","1":"138.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"144.00","1":"144.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"146.90","1":"146.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"132.65","1":"132.65"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"119.75","1":"119.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"123.00","1":"123.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"126.00","1":"126.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"132.00","1":"132.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"132.00","1":"132.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"132.00","1":"132.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"120.00","1":"120.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"120.00","1":"120.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"114.00","1":"114.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"108.30","1":"108.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"102.95","1":"102.95"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"97.85","1":"97.85"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"93.00","1":"93.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"88.60","1":"88.60"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"92.50","1":"92.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"97.85","1":"97.85"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"89.30","1":"89.30"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"93.75","1":"93.75"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"89.10","1":"89.10"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"90.50","1":"90.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"99.75","1":"99.75"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"94.80","1":"94.80"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"99.50","1":"99.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"95.50","1":"95.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"90.50","1":"90.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"96.00","1":"96.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"99.90","1":"99.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"100.00","1":"100.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"101.50","1":"101.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"100.00","1":"100.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"90.25","1":"90.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"85.75","1":"85.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"89.25","1":"89.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"93.00","1":"93.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"97.65","1":"97.65"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"101.50","1":"101.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"106.00","1":"106.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"108.00","1":"108.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"115.00","1":"115.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"113.00","1":"113.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"106.40","1":"106.40"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"105.00","1":"105.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"106.00","1":"106.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"110.00","1":"110.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"104.50","1":"104.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"113.00","1":"113.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"113.00","1":"113.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"114.00","1":"114.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"118.70","1":"118.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"124.40","1":"124.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"124.40","1":"124.40"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"130.60","1":"130.60"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"137.10","1":"137.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"143.95","1":"143.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"151.10","1":"151.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"158.65","1":"158.65"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"166.50","1":"166.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"174.75","1":"174.75"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"166.10","1":"166.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"157.80","1":"157.80"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"165.65","1":"165.65"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"173.90","1":"173.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"173.90","1":"173.90"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"165.25","1":"165.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"174.00","1":"174.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"182.70","1":"182.70"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"191.80","1":"191.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"201.35","1":"201.35"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"211.25","1":"211.25"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"221.80","1":"221.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"228.00","1":"228.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"239.00","1":"239.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"233.15","1":"233.15"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"223.05","1":"223.05"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"229.40","1":"229.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"235.35","1":"235.35"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"235.00","1":"235.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"243.00","1":"243.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"199.95","1":"199.95"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"190.00","1":"190.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"190.00","1":"190.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"180.50","1":"180.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"171.50","1":"171.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"163.00","1":"163.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"165.00","1":"165.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"171.00","1":"171.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"170.00","1":"170.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"170.00","1":"170.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"175.00","1":"175.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"168.25","1":"168.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"161.00","1":"161.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"168.75","1":"168.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"167.00","1":"167.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"173.90","1":"173.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"159.15","1":"159.15"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"167.10","1":"167.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"169.50","1":"169.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"168.95","1":"168.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"169.00","1":"169.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"161.00","1":"161.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"167.00","1":"167.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"167.00","1":"167.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"160.00","1":"160.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"159.60","1":"159.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"152.00","1":"152.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"157.00","1":"157.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"155.00","1":"155.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"162.75","1":"162.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"162.75","1":"162.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"162.75","1":"162.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"165.00","1":"165.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"156.75","1":"156.75"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"155.00","1":"155.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"160.00","1":"160.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"168.00","1":"168.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"175.00","1":"175.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"183.75","1":"183.75"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"192.90","1":"192.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"192.00","1":"192.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"194.00","1":"194.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"197.00","1":"197.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"190.00","1":"190.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"184.00","1":"184.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"184.00","1":"184.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"190.00","1":"190.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"195.00","1":"195.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"195.00","1":"195.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"200.00","1":"200.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"210.00","1":"210.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"220.50","1":"220.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"231.50","1":"231.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"243.00","1":"243.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"237.20","1":"237.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"255.00","1":"255.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"249.00","1":"249.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"236.55","1":"236.55"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"224.75","1":"224.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"235.90","1":"235.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"247.50","1":"247.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"235.15","1":"235.15"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"234.00","1":"234.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"235.00","1":"235.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"237.00","1":"237.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"238.00","1":"238.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"235.05","1":"235.05"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"246.80","1":"246.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"234.50","1":"234.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"246.20","1":"246.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"248.00","1":"248.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"244.05","1":"244.05"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"235.05","1":"235.05"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"246.80","1":"246.80"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"259.14","1":"259.14"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"270.00","1":"270.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"260.00","1":"260.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"260.00","1":"260.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"270.00","1":"270.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"270.00","1":"270.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"283.50","1":"283.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"275.00","1":"275.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"280.00","1":"280.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"266.00","1":"266.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"256.00","1":"256.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"245.10","1":"245.10"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"257.35","1":"257.35"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"244.49","1":"244.49"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"232.27","1":"232.27"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"220.66","1":"220.66"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"231.65","1":"231.65"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"226.00","1":"226.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"216.00","1":"216.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"202.00","1":"202.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"201.50","1":"201.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"211.57","1":"211.57"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"201.00","1":"201.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"220.20","1":"220.20"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"242.00","1":"242.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"259.95","1":"259.95"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"284.00","1":"284.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"281.50","1":"281.50"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"307.25","1":"307.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"291.89","1":"291.89"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"277.30","1":"277.30"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"263.44","1":"263.44"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"250.27","1":"250.27"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"261.00","1":"261.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"268.99","1":"268.99"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"257.00","1":"257.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"245.00","1":"245.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"232.75","1":"232.75"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"221.12","1":"221.12"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"210.65","1":"210.65"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"205.00","1":"205.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"213.44","1":"213.44"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"219.45","1":"219.45"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"223.45","1":"223.45"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"229.70","1":"229.70"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"219.00","1":"219.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"225.00","1":"225.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"214.00","1":"214.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"215.00","1":"215.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"216.00","1":"216.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"215.00","1":"215.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"207.01","1":"207.01"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"217.00","1":"217.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"217.00","1":"217.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"217.00","1":"217.00"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"206.55","1":"206.55"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"194.75","1":"194.75"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"185.02","1":"185.02"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"175.77","1":"175.77"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"166.99","1":"166.99"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"158.65","1":"158.65"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"150.72","1":"150.72"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"143.19","1":"143.19"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"136.04","1":"136.04"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"129.24","1":"129.24"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"122.78","1":"122.78"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"116.65","1":"116.65"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"110.82","1":"110.82"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"105.28","1":"105.28"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"100.02","1":"100.02"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"95.06","1":"95.06"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"99.81","1":"99.81"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"94.82","1":"94.82"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"94.95","1":"94.95"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"90.25","1":"90.25"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"85.87","1":"85.87"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"81.58","1":"81.58"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"77.52","1":"77.52"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"85.00","1":"85.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"85.00","1":"85.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"86.00","1":"86.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"89.99","1":"89.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"94.48","1":"94.48"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"99.20","1":"99.20"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"99.00","1":"99.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"96.00","1":"96.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"94.00","1":"94.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"90.00","1":"90.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"91.00","1":"91.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"90.14","1":"90.14"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"90.00","1":"90.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"90.00","1":"90.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"86.00","1":"86.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"85.00","1":"85.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"88.00","1":"88.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"92.40","1":"92.40"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"88.04","1":"88.04"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"88.00","1":"88.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"89.90","1":"89.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"89.40","1":"89.40"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"90.00","1":"90.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"87.92","1":"87.92"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"87.92","1":"87.92"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"92.30","1":"92.30"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"96.90","1":"96.90"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"101.00","1":"101.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"106.05","1":"106.05"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"111.35","1":"111.35"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"116.91","1":"116.91"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"118.00","1":"118.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"120.00","1":"120.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"126.00","1":"126.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"129.00","1":"129.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"135.40","1":"135.40"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"138.00","1":"138.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"127.00","1":"127.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"113.25","1":"113.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"118.91","1":"118.91"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"120.00","1":"120.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"126.00","1":"126.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"125.00","1":"125.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"125.00","1":"125.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"125.00","1":"125.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"130.00","1":"130.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"127.00","1":"127.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"122.00","1":"122.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"126.00","1":"126.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"132.30","1":"132.30"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"136.38","1":"136.38"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"139.00","1":"139.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"142.80","1":"142.80"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"149.94","1":"149.94"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"149.95","1":"149.95"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"152.46","1":"152.46"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"148.00","1":"148.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"138.13","1":"138.13"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"131.50","1":"131.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"126.00","1":"126.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"132.30","1":"132.30"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"126.00","1":"126.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"131.71","1":"131.71"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"131.70","1":"131.70"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"126.70","1":"126.70"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"124.00","1":"124.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"118.00","1":"118.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"112.50","1":"112.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"112.50","1":"112.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"117.24","1":"117.24"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"112.00","1":"112.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"108.13","1":"108.13"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"112.50","1":"112.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"112.25","1":"112.25"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"117.86","1":"117.86"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"112.17","1":"112.17"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"112.00","1":"112.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"111.94","1":"111.94"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"112.00","1":"112.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"110.00","1":"110.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"115.00","1":"115.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"122.00","1":"122.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"128.10","1":"128.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"130.00","1":"130.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"134.00","1":"134.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"127.30","1":"127.30"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"120.94","1":"120.94"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"121.65","1":"121.65"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"127.73","1":"127.73"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"133.37","1":"133.37"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"133.50","1":"133.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"129.50","1":"129.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"123.25","1":"123.25"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"117.10","1":"117.10"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"112.05","1":"112.05"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"108.10","1":"108.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"103.63","1":"103.63"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"108.80","1":"108.80"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"114.00","1":"114.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"119.00","1":"119.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"109.30","1":"109.30"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"105.10","1":"105.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"110.00","1":"110.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"110.00","1":"110.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"115.00","1":"115.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"109.25","1":"109.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"104.00","1":"104.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"99.00","1":"99.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"103.95","1":"103.95"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"109.00","1":"109.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"103.55","1":"103.55"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"108.50","1":"108.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"113.92","1":"113.92"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"119.61","1":"119.61"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"125.59","1":"125.59"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"119.32","1":"119.32"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"113.46","1":"113.46"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"113.46","1":"113.46"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"107.80","1":"107.80"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"102.41","1":"102.41"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"100.00","1":"100.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"96.00","1":"96.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"91.50","1":"91.50"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"100.87","1":"100.87"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"105.00","1":"105.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"105.00","1":"105.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"105.00","1":"105.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"99.76","1":"99.76"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"104.50","1":"104.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"99.28","1":"99.28"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"99.00","1":"99.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"99.93","1":"99.93"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"110.00","1":"110.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"112.00","1":"112.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"116.00","1":"116.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"121.80","1":"121.80"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"116.68","1":"116.68"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"120.00","1":"120.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"120.80","1":"120.80"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"120.49","1":"120.49"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"119.99","1":"119.99"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"121.50","1":"121.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"125.00","1":"125.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"123.75","1":"123.75"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"117.69","1":"117.69"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"112.00","1":"112.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"117.60","1":"117.60"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"117.60","1":"117.60"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"122.50","1":"122.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"123.25","1":"123.25"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"124.68","1":"124.68"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"130.91","1":"130.91"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"123.85","1":"123.85"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"129.25","1":"129.25"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"122.71","1":"122.71"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"125.00","1":"125.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"125.00","1":"125.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"125.00","1":"125.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"125.00","1":"125.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"124.70","1":"124.70"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"116.00","1":"116.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"119.98","1":"119.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"113.99","1":"113.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"108.21","1":"108.21"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"102.87","1":"102.87"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"102.87","1":"102.87"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"102.87","1":"102.87"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"102.87","1":"102.87"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"102.87","1":"102.87"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"102.87","1":"102.87"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"102.87","1":"102.87"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"102.87","1":"102.87"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"105.00","1":"105.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"110.25","1":"110.25"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"115.76","1":"115.76"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"115.76","1":"115.76"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"115.76","1":"115.76"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"115.76","1":"115.76"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"115.07","1":"115.07"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"116.50","1":"116.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"118.02","1":"118.02"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"117.60","1":"117.60"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"117.88","1":"117.88"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"118.00","1":"118.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"118.00","1":"118.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"118.00","1":"118.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"118.00","1":"118.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"112.10","1":"112.10"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"112.95","1":"112.95"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"110.61","1":"110.61"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"105.50","1":"105.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"105.50","1":"105.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"105.50","1":"105.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"105.50","1":"105.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"102.00","1":"102.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"102.00","1":"102.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"102.00","1":"102.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"100.00","1":"100.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"105.02","1":"105.02"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"105.00","1":"105.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"105.00","1":"105.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"102.25","1":"102.25"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"101.98","1":"101.98"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"102.01","1":"102.01"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"102.01","1":"102.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"102.01","1":"102.01"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"102.01","1":"102.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"102.01","1":"102.01"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"102.01","1":"102.01"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"102.50","1":"102.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"102.50","1":"102.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"102.50","1":"102.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"102.50","1":"102.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"102.50","1":"102.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"102.00","1":"102.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"103.00","1":"103.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"102.00","1":"102.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"104.00","1":"104.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"105.50","1":"105.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"105.50","1":"105.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"105.50","1":"105.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"105.50","1":"105.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"110.77","1":"110.77"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"116.30","1":"116.30"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"122.11","1":"122.11"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"128.21","1":"128.21"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"134.62","1":"134.62"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"134.62","1":"134.62"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"134.62","1":"134.62"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"134.62","1":"134.62"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"134.62","1":"134.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"129.05","1":"129.05"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"129.05","1":"129.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"129.05","1":"129.05"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"129.05","1":"129.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"129.05","1":"129.05"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"129.92","1":"129.92"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"129.92","1":"129.92"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"129.92","1":"129.92"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"129.92","1":"129.92"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"129.92","1":"129.92"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"129.92","1":"129.92"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"123.48","1":"123.48"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"123.48","1":"123.48"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"123.48","1":"123.48"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"123.48","1":"123.48"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"123.48","1":"123.48"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"123.00","1":"123.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"126.99","1":"126.99"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"132.33","1":"132.33"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"132.33","1":"132.33"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"130.00","1":"130.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"136.50","1":"136.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"136.00","1":"136.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"133.00","1":"133.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"133.00","1":"133.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"133.00","1":"133.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"131.00","1":"131.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"131.87","1":"131.87"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"134.00","1":"134.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"135.00","1":"135.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"131.00","1":"131.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"131.00","1":"131.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"137.55","1":"137.55"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"144.42","1":"144.42"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"151.64","1":"151.64"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"159.22","1":"159.22"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"167.18","1":"167.18"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"167.18","1":"167.18"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"173.90","1":"173.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"165.21","1":"165.21"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"165.21","1":"165.21"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"165.21","1":"165.21"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"165.50","1":"165.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"165.50","1":"165.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"164.50","1":"164.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"165.50","1":"165.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"173.77","1":"173.77"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"164.50","1":"164.50"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"164.50","1":"164.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"163.69","1":"163.69"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"165.01","1":"165.01"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"173.26","1":"173.26"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"173.26","1":"173.26"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"174.49","1":"174.49"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"183.20","1":"183.20"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"174.05","1":"174.05"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"174.05","1":"174.05"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"165.45","1":"165.45"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"171.83","1":"171.83"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"180.25","1":"180.25"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"180.00","1":"180.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"173.50","1":"173.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"173.50","1":"173.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"173.50","1":"173.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"173.50","1":"173.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"173.50","1":"173.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"182.17","1":"182.17"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"182.17","1":"182.17"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"173.73","1":"173.73"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"173.73","1":"173.73"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"173.73","1":"173.73"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"170.99","1":"170.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"170.99","1":"170.99"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"170.49","1":"170.49"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"166.00","1":"166.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"162.75","1":"162.75"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"169.99","1":"169.99"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"177.75","1":"177.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"186.63","1":"186.63"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"195.96","1":"195.96"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"186.17","1":"186.17"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"186.17","1":"186.17"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"186.17","1":"186.17"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"198.89","1":"198.89"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"208.83","1":"208.83"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"219.27","1":"219.27"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"230.23","1":"230.23"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"230.23","1":"230.23"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"230.23","1":"230.23"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"236.67","1":"236.67"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"238.00","1":"238.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"230.00","1":"230.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"218.55","1":"218.55"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"207.63","1":"207.63"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"198.00","1":"198.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"207.90","1":"207.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"218.29","1":"218.29"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"229.20","1":"229.20"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"240.66","1":"240.66"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"240.00","1":"240.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"242.50","1":"242.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"230.38","1":"230.38"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"219.99","1":"219.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"228.67","1":"228.67"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"240.00","1":"240.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"240.00","1":"240.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"235.00","1":"235.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"235.00","1":"235.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"235.00","1":"235.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"240.00","1":"240.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"240.00","1":"240.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"232.00","1":"232.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"240.00","1":"240.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"240.00","1":"240.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"240.00","1":"240.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"240.00","1":"240.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"239.77","1":"239.77"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"239.00","1":"239.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"240.06","1":"240.06"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"252.06","1":"252.06"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"254.93","1":"254.93"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"256.50","1":"256.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"264.92","1":"264.92"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"278.16","1":"278.16"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"290.14","1":"290.14"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"289.13","1":"289.13"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"285.50","1":"285.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"289.75","1":"289.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"289.85","1":"289.85"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"290.00","1":"290.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"290.00","1":"290.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"303.92","1":"303.92"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"319.11","1":"319.11"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"312.64","1":"312.64"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"310.71","1":"310.71"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"304.96","1":"304.96"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"310.75","1":"310.75"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"298.72","1":"298.72"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"312.36","1":"312.36"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"317.80","1":"317.80"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"324.76","1":"324.76"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"340.99","1":"340.99"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"345.80","1":"345.80"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"363.09","1":"363.09"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"381.24","1":"381.24"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"400.30","1":"400.30"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"420.31","1":"420.31"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"441.32","1":"441.32"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"447.26","1":"447.26"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"424.90","1":"424.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"403.67","1":"403.67"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"401.11","1":"401.11"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"406.74","1":"406.74"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"413.96","1":"413.96"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"413.32","1":"413.32"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"399.00","1":"399.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"394.34","1":"394.34"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"380.76","1":"380.76"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"379.50","1":"379.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"373.50","1":"373.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"391.52","1":"391.52"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"384.79","1":"384.79"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"384.32","1":"384.32"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"365.11","1":"365.11"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"362.00","1":"362.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"361.82","1":"361.82"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"361.00","1":"361.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"364.00","1":"364.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"364.00","1":"364.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"355.18","1":"355.18"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"345.00","1":"345.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"347.38","1":"347.38"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"331.02","1":"331.02"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"316.17","1":"316.17"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"331.97","1":"331.97"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"348.42","1":"348.42"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"360.13","1":"360.13"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"346.13","1":"346.13"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"344.99","1":"344.99"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"337.00","1":"337.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"335.50","1":"335.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"331.17","1":"331.17"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"347.00","1":"347.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"344.00","1":"344.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"331.00","1":"331.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"331.00","1":"331.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"320.00","1":"320.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"309.05","1":"309.05"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"295.50","1":"295.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"302.97","1":"302.97"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"304.50","1":"304.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"300.89","1":"300.89"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"305.01","1":"305.01"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"306.44","1":"306.44"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"300.16","1":"300.16"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"300.67","1":"300.67"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"291.82","1":"291.82"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"293.50","1":"293.50"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"308.17","1":"308.17"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"305.00","1":"305.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"311.00","1":"311.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"302.67","1":"302.67"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"306.00","1":"306.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"305.00","1":"305.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"299.00","1":"299.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"289.66","1":"289.66"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"296.07","1":"296.07"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"294.38","1":"294.38"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"295.00","1":"295.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"285.25","1":"285.25"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"289.50","1":"289.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"289.85","1":"289.85"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"290.00","1":"290.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"285.92","1":"285.92"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"273.00","1":"273.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"280.85","1":"280.85"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"290.00","1":"290.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"303.71","1":"303.71"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"298.00","1":"298.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"292.80","1":"292.80"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"285.00","1":"285.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"299.25","1":"299.25"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"300.00","1":"300.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"310.00","1":"310.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"315.03","1":"315.03"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"303.50","1":"303.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"299.99","1":"299.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"300.00","1":"300.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"303.50","1":"303.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"305.67","1":"305.67"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"301.02","1":"301.02"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"300.00","1":"300.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"298.00","1":"298.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"299.00","1":"299.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"292.94","1":"292.94"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"298.75","1":"298.75"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"298.00","1":"298.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"295.00","1":"295.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"292.00","1":"292.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"290.01","1":"290.01"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"289.87","1":"289.87"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"289.75","1":"289.75"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"288.68","1":"288.68"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"285.42","1":"285.42"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"283.00","1":"283.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"283.00","1":"283.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"293.08","1":"293.08"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"292.90","1":"292.90"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"294.00","1":"294.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"283.00","1":"283.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"292.00","1":"292.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"280.00","1":"280.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"290.20","1":"290.20"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"303.74","1":"303.74"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"306.67","1":"306.67"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"309.99","1":"309.99"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"309.75","1":"309.75"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"307.20","1":"307.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"301.74","1":"301.74"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"309.98","1":"309.98"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"295.00","1":"295.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"300.00","1":"300.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"285.00","1":"285.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"297.28","1":"297.28"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"295.00","1":"295.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"290.00","1":"290.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"290.01","1":"290.01"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"291.00","1":"291.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"290.00","1":"290.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"285.00","1":"285.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"285.00","1":"285.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"285.00","1":"285.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"290.00","1":"290.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"282.00","1":"282.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"285.00","1":"285.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"299.00","1":"299.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"296.00","1":"296.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"292.27","1":"292.27"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"303.00","1":"303.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"306.00","1":"306.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"311.00","1":"311.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"326.55","1":"326.55"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"342.87","1":"342.87"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"360.00","1":"360.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"355.40","1":"355.40"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"357.00","1":"357.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"352.00","1":"352.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"352.00","1":"352.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"356.91","1":"356.91"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"347.03","1":"347.03"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"354.40","1":"354.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"372.12","1":"372.12"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"390.72","1":"390.72"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"376.76","1":"376.76"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"366.44","1":"366.44"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"356.01","1":"356.01"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"338.47","1":"338.47"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"355.39","1":"355.39"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"360.03","1":"360.03"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"378.03","1":"378.03"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"376.15","1":"376.15"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"366.47","1":"366.47"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"366.47","1":"366.47"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"384.50","1":"384.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"375.01","1":"375.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"380.96","1":"380.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"380.00","1":"380.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"380.00","1":"380.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"399.00","1":"399.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"418.00","1":"418.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"438.51","1":"438.51"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"436.30","1":"436.30"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"415.24","1":"415.24"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"436.00","1":"436.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"457.80","1":"457.80"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"459.43","1":"459.43"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"462.20","1":"462.20"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"460.40","1":"460.40"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"460.00","1":"460.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"437.00","1":"437.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"437.00","1":"437.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"422.00","1":"422.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"410.00","1":"410.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"426.85","1":"426.85"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"427.50","1":"427.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"435.00","1":"435.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"431.00","1":"431.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"418.00","1":"418.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"435.90","1":"435.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"440.00","1":"440.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"438.00","1":"438.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"435.00","1":"435.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"436.00","1":"436.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"426.00","1":"426.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"425.00","1":"425.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"425.00","1":"425.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"425.91","1":"425.91"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"425.00","1":"425.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"435.92","1":"435.92"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"446.24","1":"446.24"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"450.00","1":"450.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"468.87","1":"468.87"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"450.00","1":"450.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"464.90","1":"464.90"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"459.99","1":"459.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"459.99","1":"459.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"455.00","1":"455.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"477.75","1":"477.75"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"501.60","1":"501.60"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"515.98","1":"515.98"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"520.00","1":"520.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"539.00","1":"539.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"533.89","1":"533.89"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"520.00","1":"520.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"534.00","1":"534.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"515.00","1":"515.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"515.00","1":"515.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"500.00","1":"500.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"500.00","1":"500.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"499.00","1":"499.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"519.38","1":"519.38"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"545.34","1":"545.34"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"572.00","1":"572.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"570.00","1":"570.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"560.00","1":"560.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"588.00","1":"588.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"617.40","1":"617.40"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"648.27","1":"648.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"643.50","1":"643.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"639.06","1":"639.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"617.00","1":"617.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"630.00","1":"630.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"601.55","1":"601.55"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"610.00","1":"610.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"600.00","1":"600.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"600.00","1":"600.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"600.00","1":"600.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"570.00","1":"570.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"541.50","1":"541.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"530.00","1":"530.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"545.00","1":"545.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"517.75","1":"517.75"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"525.00","1":"525.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"550.48","1":"550.48"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"522.96","1":"522.96"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"507.50","1":"507.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"515.00","1":"515.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"510.00","1":"510.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"535.40","1":"535.40"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"560.05","1":"560.05"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"535.00","1":"535.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"510.00","1":"510.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"515.00","1":"515.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"504.95","1":"504.95"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"516.99","1":"516.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"539.97","1":"539.97"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"513.00","1":"513.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"520.00","1":"520.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"528.99","1":"528.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"555.43","1":"555.43"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"563.25","1":"563.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"589.40","1":"589.40"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"584.99","1":"584.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"584.99","1":"584.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"560.17","1":"560.17"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"585.00","1":"585.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"612.23","1":"612.23"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"590.00","1":"590.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"600.00","1":"600.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"571.00","1":"571.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"590.00","1":"590.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"600.00","1":"600.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"576.00","1":"576.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"598.00","1":"598.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"575.00","1":"575.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"601.68","1":"601.68"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"575.00","1":"575.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"603.75","1":"603.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"633.93","1":"633.93"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"640.00","1":"640.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"650.00","1":"650.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"650.00","1":"650.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"650.00","1":"650.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"650.00","1":"650.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"640.00","1":"640.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"670.63","1":"670.63"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"704.08","1":"704.08"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"739.00","1":"739.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"736.54","1":"736.54"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"730.00","1":"730.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"762.56","1":"762.56"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"799.99","1":"799.99"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"800.00","1":"800.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"799.99","1":"799.99"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"713.11","1":"713.11"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"679.00","1":"679.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"645.05","1":"645.05"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"677.30","1":"677.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"711.16","1":"711.16"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"746.36","1":"746.36"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"783.67","1":"783.67"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"822.85","1":"822.85"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"863.17","1":"863.17"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"822.50","1":"822.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"812.00","1":"812.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"772.00","1":"772.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"784.95","1":"784.95"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"819.98","1":"819.98"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"859.80","1":"859.80"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"833.30","1":"833.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"812.99","1":"812.99"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"853.63","1":"853.63"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"806.30","1":"806.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"800.00","1":"800.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"780.00","1":"780.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"741.25","1":"741.25"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"705.00","1":"705.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"698.99","1":"698.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"725.90","1":"725.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"734.99","1":"734.99"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"735.00","1":"735.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"770.00","1":"770.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"731.50","1":"731.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"768.00","1":"768.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"750.00","1":"750.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"779.50","1":"779.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"741.00","1":"741.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"703.95","1":"703.95"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"714.90","1":"714.90"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"714.96","1":"714.96"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"698.95","1":"698.95"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"683.45","1":"683.45"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"690.00","1":"690.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"670.00","1":"670.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"689.95","1":"689.95"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"698.98","1":"698.98"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"704.00","1":"704.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"670.00","1":"670.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"701.00","1":"701.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"666.00","1":"666.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"632.70","1":"632.70"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"602.00","1":"602.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"615.00","1":"615.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"600.01","1":"600.01"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"624.90","1":"624.90"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"653.50","1":"653.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"649.00","1":"649.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"647.40","1":"647.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"639.00","1":"639.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"647.90","1":"647.90"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"634.00","1":"634.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"657.50","1":"657.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"653.90","1":"653.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"665.00","1":"665.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"649.45","1":"649.45"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"616.45","1":"616.45"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"600.00","1":"600.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"0.00","1":"0.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"542.00","1":"542.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"559.90","1":"559.90"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"559.83","1":"559.83"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"576.99","1":"576.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"569.50","1":"569.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"564.90","1":"564.90"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"552.90","1":"552.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"579.80","1":"579.80"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"561.50","1":"561.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"586.50","1":"586.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"557.18","1":"557.18"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"570.00","1":"570.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"595.64","1":"595.64"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"621.90","1":"621.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"591.00","1":"591.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"590.00","1":"590.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"589.00","1":"589.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"601.67","1":"601.67"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"580.05","1":"580.05"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"579.00","1":"579.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"555.00","1":"555.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"551.00","1":"551.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"577.00","1":"577.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"561.25","1":"561.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"573.01","1":"573.01"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"580.00","1":"580.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"598.00","1":"598.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"590.00","1":"590.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"598.95","1":"598.95"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"575.00","1":"575.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"581.00","1":"581.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"581.00","1":"581.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"575.50","1":"575.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"604.27","1":"604.27"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"620.00","1":"620.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"589.10","1":"589.10"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"582.00","1":"582.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"553.00","1":"553.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"582.50","1":"582.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"570.00","1":"570.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"541.50","1":"541.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"565.00","1":"565.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"565.00","1":"565.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"565.00","1":"565.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"565.00","1":"565.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"536.76","1":"536.76"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"526.00","1":"526.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"555.00","1":"555.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"554.00","1":"554.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"572.00","1":"572.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"575.00","1":"575.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"577.00","1":"577.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"605.85","1":"605.85"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"635.00","1":"635.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"620.00","1":"620.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"600.00","1":"600.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"625.95","1":"625.95"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"625.00","1":"625.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"625.00","1":"625.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"619.00","1":"619.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"615.00","1":"615.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"610.00","1":"610.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"630.00","1":"630.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"630.00","1":"630.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"600.00","1":"600.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"624.87","1":"624.87"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"656.11","1":"656.11"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"660.00","1":"660.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"627.00","1":"627.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"627.00","1":"627.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"625.00","1":"625.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"656.25","1":"656.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"689.06","1":"689.06"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"723.51","1":"723.51"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"759.68","1":"759.68"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"797.66","1":"797.66"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"837.54","1":"837.54"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"879.41","1":"879.41"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"923.38","1":"923.38"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"892.05","1":"892.05"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"902.00","1":"902.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"947.10","1":"947.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"994.45","1":"994.45"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1044.17","1":"1044.17"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1060.00","1":"1060.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1096.64","1":"1096.64"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1045.00","1":"1045.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1001.61","1":"1001.61"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"975.09","1":"975.09"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1023.00","1":"1023.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"997.50","1":"997.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"978.95","1":"978.95"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1021.89","1":"1021.89"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"1057.54","1":"1057.54"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"1027.50","1":"1027.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1040.00","1":"1040.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"1020.00","1":"1020.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"970.00","1":"970.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"925.00","1":"925.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"910.00","1":"910.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"864.75","1":"864.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"865.00","1":"865.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"900.00","1":"900.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"855.00","1":"855.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"896.50","1":"896.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"900.00","1":"900.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"943.95","1":"943.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"991.14","1":"991.14"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"991.14","1":"991.14"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1040.23","1":"1040.23"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1010.00","1":"1010.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"1049.99","1":"1049.99"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"1092.00","1":"1092.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"950.00","1":"950.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"950.05","1":"950.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"997.55","1":"997.55"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"947.68","1":"947.68"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"900.30","1":"900.30"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"900.30","1":"900.30"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"945.31","1":"945.31"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"981.00","1":"981.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"1012.75","1":"1012.75"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"1005.50","1":"1005.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"999.99","1":"999.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1049.98","1":"1049.98"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1082.50","1":"1082.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1129.50","1":"1129.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1185.97","1":"1185.97"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1203.00","1":"1203.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1142.85","1":"1142.85"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1092.50","1":"1092.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1092.50","1":"1092.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1147.12","1":"1147.12"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"1204.47","1":"1204.47"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"1264.00","1":"1264.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"1320.65","1":"1320.65"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"1386.00","1":"1386.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"1386.00","1":"1386.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"1380.00","1":"1380.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"1380.00","1":"1380.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"1380.00","1":"1380.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"1330.00","1":"1330.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"1396.50","1":"1396.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"1326.68","1":"1326.68"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"1265.00","1":"1265.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"1250.00","1":"1250.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"1187.50","1":"1187.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"1150.00","1":"1150.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1200.00","1":"1200.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1252.19","1":"1252.19"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1314.79","1":"1314.79"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1314.79","1":"1314.79"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1314.79","1":"1314.79"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1275.00","1":"1275.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1275.00","1":"1275.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1133.56","1":"1133.56"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1041.35","1":"1041.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"989.29","1":"989.29"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"840.00","1":"840.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"840.00","1":"840.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"793.25","1":"793.25"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"830.00","1":"830.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"778.75","1":"778.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"812.50","1":"812.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"812.50","1":"812.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"812.50","1":"812.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"812.50","1":"812.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"850.00","1":"850.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"884.00","1":"884.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"899.00","1":"899.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"899.00","1":"899.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"899.00","1":"899.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"899.00","1":"899.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"900.00","1":"900.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"900.13","1":"900.13"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"922.50","1":"922.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"877.00","1":"877.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"833.15","1":"833.15"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"874.80","1":"874.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"874.80","1":"874.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"874.80","1":"874.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"874.80","1":"874.80"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"874.80","1":"874.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"874.80","1":"874.80"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"874.80","1":"874.80"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"819.87","1":"819.87"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"780.00","1":"780.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"780.00","1":"780.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"819.00","1":"819.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"825.00","1":"825.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"804.38","1":"804.38"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"715.24","1":"715.24"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"750.00","1":"750.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"750.00","1":"750.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"712.50","1":"712.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"676.88","1":"676.88"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"676.88","1":"676.88"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"643.04","1":"643.04"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"670.00","1":"670.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"703.50","1":"703.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"668.33","1":"668.33"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"654.00","1":"654.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"686.70","1":"686.70"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"721.03","1":"721.03"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"757.08","1":"757.08"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"745.00","1":"745.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"782.00","1":"782.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"821.10","1":"821.10"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"862.15","1":"862.15"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"905.25","1":"905.25"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"950.00","1":"950.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"997.00","1":"997.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"1045.00","1":"1045.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"993.00","1":"993.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"1035.00","1":"1035.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"946.00","1":"946.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"900.00","1":"900.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"855.00","1":"855.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"802.75","1":"802.75"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"762.62","1":"762.62"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"720.94","1":"720.94"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"684.90","1":"684.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"699.00","1":"699.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"704.00","1":"704.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"669.00","1":"669.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"635.55","1":"635.55"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"603.78","1":"603.78"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"600.00","1":"600.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"572.50","1":"572.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"545.00","1":"545.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"575.00","1":"575.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"522.50","1":"522.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"502.00","1":"502.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"604.80","1":"604.80"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"635.04","1":"635.04"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"666.79","1":"666.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"700.12","1":"700.12"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"735.12","1":"735.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"771.67","1":"771.67"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"809.67","1":"809.67"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"850.15","1":"850.15"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"892.64","1":"892.64"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"936.99","1":"936.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"890.15","1":"890.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"846.00","1":"846.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"805.00","1":"805.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"799.00","1":"799.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"790.00","1":"790.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"806.50","1":"806.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"766.18","1":"766.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"804.00","1":"804.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"795.50","1":"795.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"835.00","1":"835.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"876.75","1":"876.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"889.89","1":"889.89"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"855.00","1":"855.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"854.00","1":"854.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"811.30","1":"811.30"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"773.00","1":"773.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"741.00","1":"741.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"753.63","1":"753.63"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"780.00","1":"780.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"783.34","1":"783.34"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"755.01","1":"755.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"784.57","1":"784.57"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"761.01","1":"761.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"735.01","1":"735.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"701.00","1":"701.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"666.00","1":"666.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"705.96","1":"705.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"748.31","1":"748.31"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"793.20","1":"793.20"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"839.98","1":"839.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"839.99","1":"839.99"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"880.66","1":"880.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"851.42","1":"851.42"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"810.00","1":"810.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"762.00","1":"762.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"715.01","1":"715.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"730.00","1":"730.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"760.00","1":"760.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"755.95","1":"755.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"707.01","1":"707.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"752.96","1":"752.96"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"801.89","1":"801.89"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"844.99","1":"844.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"889.88","1":"889.88"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"928.00","1":"928.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"863.04","1":"863.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"802.63","1":"802.63"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"858.80","1":"858.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"879.99","1":"879.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"818.40","1":"818.40"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"761.12","1":"761.12"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"711.00","1":"711.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"710.00","1":"710.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"678.90","1":"678.90"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"632.00","1":"632.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"679.40","1":"679.40"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"729.99","1":"729.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"729.00","1":"729.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"783.00","1":"783.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"724.28","1":"724.28"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"670.00","1":"670.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"620.00","1":"620.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"574.00","1":"574.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"541.01","1":"541.01"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"516.00","1":"516.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"554.69","1":"554.69"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"570.00","1":"570.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"550.00","1":"550.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"591.25","1":"591.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"635.59","1":"635.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"681.00","1":"681.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"718.64","1":"718.64"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"665.61","1":"665.61"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"635.55","1":"635.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"683.19","1":"683.19"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"632.01","1":"632.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"587.00","1":"587.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"607.67","1":"607.67"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"608.51","1":"608.51"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"653.75","1":"653.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"702.00","1":"702.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"651.00","1":"651.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"699.82","1":"699.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"732.00","1":"732.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"706.50","1":"706.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"730.00","1":"730.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"729.90","1":"729.90"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"732.00","1":"732.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"729.00","1":"729.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"750.00","1":"750.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"695.00","1":"695.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"650.01","1":"650.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"664.46","1":"664.46"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"714.00","1":"714.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"765.03","1":"765.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"709.50","1":"709.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"685.01","1":"685.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"736.15","1":"736.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"745.52","1":"745.52"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"701.00","1":"701.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"700.00","1":"700.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"670.00","1":"670.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"645.01","1":"645.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"693.38","1":"693.38"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"745.11","1":"745.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"800.99","1":"800.99"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"805.50","1":"805.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"879.00","1":"879.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"862.75","1":"862.75"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"802.00","1":"802.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"755.01","1":"755.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"732.00","1":"732.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"786.00","1":"786.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"756.00","1":"756.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"700.00","1":"700.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"710.00","1":"710.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"762.00","1":"762.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"812.00","1":"812.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"871.00","1":"871.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"870.00","1":"870.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"805.00","1":"805.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"750.01","1":"750.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"805.00","1":"805.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"770.10","1":"770.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"758.00","1":"758.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"779.00","1":"779.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"835.99","1":"835.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"876.73","1":"876.73"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"810.98","1":"810.98"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"800.00","1":"800.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"760.00","1":"760.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"783.99","1":"783.99"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"842.00","1":"842.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"778.85","1":"778.85"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"739.99","1":"739.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"700.00","1":"700.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"728.50","1":"728.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"702.00","1":"702.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"693.00","1":"693.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"676.01","1":"676.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"706.37","1":"706.37"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"700.00","1":"700.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"700.00","1":"700.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"680.00","1":"680.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"731.00","1":"731.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"705.00","1":"705.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"700.63","1":"700.63"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"753.17","1":"753.17"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"725.00","1":"725.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"682.00","1":"682.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"732.05","1":"732.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"689.01","1":"689.01"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"736.00","1":"736.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"681.01","1":"681.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"690.00","1":"690.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"741.60","1":"741.60"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"742.50","1":"742.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"735.00","1":"735.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"765.00","1":"765.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"769.00","1":"769.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"770.00","1":"770.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"775.50","1":"775.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"751.66","1":"751.66"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"807.29","1":"807.29"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"839.58","1":"839.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"902.54","1":"902.54"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"856.22","1":"856.22"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"915.15","1":"915.15"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"911.02","1":"911.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"915.00","1":"915.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"975.00","1":"975.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"975.00","1":"975.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"970.00","1":"970.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"970.00","1":"970.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1025.00","1":"1025.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"965.00","1":"965.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"926.00","1":"926.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"995.00","1":"995.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"940.00","1":"940.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"961.00","1":"961.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"918.02","1":"918.02"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"940.00","1":"940.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"950.00","1":"950.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"916.01","1":"916.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"980.00","1":"980.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1019.00","1":"1019.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"944.00","1":"944.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"974.00","1":"974.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"960.00","1":"960.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"920.00","1":"920.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"988.00","1":"988.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"925.00","1":"925.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"920.00","1":"920.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"920.01","1":"920.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"920.00","1":"920.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"920.00","1":"920.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"928.00","1":"928.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"900.00","1":"900.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"900.00","1":"900.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"900.00","1":"900.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"900.00","1":"900.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"900.00","1":"900.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"880.00","1":"880.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"929.00","1":"929.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"880.00","1":"880.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"817.00","1":"817.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"840.88","1":"840.88"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"884.00","1":"884.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"897.00","1":"897.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"829.73","1":"829.73"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"847.00","1":"847.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"892.00","1":"892.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"826.00","1":"826.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"845.00","1":"845.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"847.32","1":"847.32"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"899.00","1":"899.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"840.00","1":"840.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"777.01","1":"777.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"799.00","1":"799.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"801.00","1":"801.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"855.00","1":"855.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"795.01","1":"795.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"849.00","1":"849.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"870.00","1":"870.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"832.00","1":"832.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"879.99","1":"879.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"870.00","1":"870.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"884.00","1":"884.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"899.00","1":"899.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"831.58","1":"831.58"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"776.00","1":"776.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"800.00","1":"800.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"800.00","1":"800.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"800.00","1":"800.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"800.00","1":"800.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"800.00","1":"800.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"799.99","1":"799.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"762.03","1":"762.03"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"790.00","1":"790.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"767.50","1":"767.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"735.01","1":"735.01"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"790.00","1":"790.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"847.00","1":"847.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"840.00","1":"840.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"796.00","1":"796.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"799.95","1":"799.95"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"810.00","1":"810.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"800.00","1":"800.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"860.00","1":"860.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"899.99","1":"899.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"855.00","1":"855.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"825.00","1":"825.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"879.00","1":"879.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"919.00","1":"919.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"949.00","1":"949.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"876.20","1":"876.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"934.99","1":"934.99"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"864.87","1":"864.87"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"880.00","1":"880.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"899.93","1":"899.93"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"900.00","1":"900.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"865.01","1":"865.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"806.00","1":"806.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"842.64","1":"842.64"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"779.45","1":"779.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"860.00","1":"860.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"800.00","1":"800.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"740.24","1":"740.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"731.00","1":"731.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"684.50","1":"684.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"634.00","1":"634.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"681.55","1":"681.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"732.66","1":"732.66"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"787.50","1":"787.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"839.99","1":"839.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"901.00","1":"901.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"840.00","1":"840.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"777.10","1":"777.10"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"719.10","1":"719.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"722.10","1":"722.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"691.00","1":"691.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"740.00","1":"740.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"795.50","1":"795.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"839.99","1":"839.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"893.00","1":"893.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"947.00","1":"947.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"958.00","1":"958.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"899.99","1":"899.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"840.00","1":"840.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"898.00","1":"898.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"908.00","1":"908.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"939.90","1":"939.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"869.41","1":"869.41"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"812.10","1":"812.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"761.00","1":"761.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"878.26","1":"878.26"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"876.00","1":"876.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"841.01","1":"841.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"972.00","1":"972.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"1044.90","1":"1044.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"989.75","1":"989.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"916.00","1":"916.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"851.00","1":"851.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"914.00","1":"914.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"865.12","1":"865.12"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"930.00","1":"930.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"871.02","1":"871.02"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"856.00","1":"856.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"913.00","1":"913.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"936.00","1":"936.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"865.80","1":"865.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"812.00","1":"812.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"899.00","1":"899.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"831.58","1":"831.58"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"840.00","1":"840.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"947.55","1":"947.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"955.00","1":"955.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"995.00","1":"995.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"920.38","1":"920.38"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"899.00","1":"899.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"962.12","1":"962.12"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"823.25","1":"823.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"850.10","1":"850.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"840.00","1":"840.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"777.01","1":"777.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"720.00","1":"720.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"806.00","1":"806.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"858.99","1":"858.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"922.90","1":"922.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"968.99","1":"968.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"896.32","1":"896.32"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"850.00","1":"850.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"850.00","1":"850.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"892.00","1":"892.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"850.00","1":"850.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"913.75","1":"913.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"830.00","1":"830.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"768.00","1":"768.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"825.60","1":"825.60"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"765.25","1":"765.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"822.64","1":"822.64"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"880.00","1":"880.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"894.95","1":"894.95"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"890.00","1":"890.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"961.05","1":"961.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"901.00","1":"901.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"968.00","1":"968.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"1015.00","1":"1015.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"939.00","1":"939.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"1009.42","1":"1009.42"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"1062.00","1":"1062.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"1060.00","1":"1060.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"980.10","1":"980.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"907.00","1":"907.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"866.00","1":"866.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"850.01","1":"850.01"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"912.00","1":"912.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"980.00","1":"980.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"1029.00","1":"1029.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"952.01","1":"952.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"1023.00","1":"1023.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"1099.72","1":"1099.72"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"1011.01","1":"1011.01"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"1086.00","1":"1086.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"1128.00","1":"1128.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1099.99","1":"1099.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"1090.00","1":"1090.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"1149.00","1":"1149.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"1100.00","1":"1100.00"},{"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":"1100.00","1":"1100.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"1268.00","1":"1268.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"1110.10","1":"1110.10"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"1027.02","1":"1027.02"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1075.00","1":"1075.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"995.00","1":"995.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"1130.00","1":"1130.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"1120.00","1":"1120.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"1131.97","1":"1131.97"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1199.99","1":"1199.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1042.94","1":"1042.94"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1212.06","1":"1212.06"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"1260.00","1":"1260.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"1260.00","1":"1260.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"1166.00","1":"1166.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"1079.00","1":"1079.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1001.00","1":"1001.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"931.00","1":"931.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1000.82","1":"1000.82"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"1075.88","1":"1075.88"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"1156.57","1":"1156.57"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"1229.00","1":"1229.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"1320.00","1":"1320.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1221.00","1":"1221.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"1165.97","1":"1165.97"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"1148.99","1":"1148.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"1233.00","1":"1233.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"1289.00","1":"1289.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1335.90","1":"1335.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"1195.00","1":"1195.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"1075.01","1":"1075.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"1018.00","1":"1018.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"1074.99","1":"1074.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"1060.01","1":"1060.01"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"1135.00","1":"1135.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"1192.00","1":"1192.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1259.00","1":"1259.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"1240.00","1":"1240.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"1250.00","1":"1250.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"1157.00","1":"1157.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1229.90","1":"1229.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1160.00","1":"1160.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1073.00","1":"1073.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1153.00","1":"1153.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1230.00","1":"1230.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"1140.01","1":"1140.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1199.00","1":"1199.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"1109.10","1":"1109.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"1189.99","1":"1189.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"1050.11","1":"1050.11"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"1050.11","1":"1050.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"971.40","1":"971.40"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1044.00","1":"1044.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1122.30","1":"1122.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"1128.00","1":"1128.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1128.75","1":"1128.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1100.10","1":"1100.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1230.00","1":"1230.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1270.00","1":"1270.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"1365.19","1":"1365.19"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"1246.60","1":"1246.60"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"1153.00","1":"1153.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"1153.00","1":"1153.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"1147.00","1":"1147.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"1065.01","1":"1065.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"1149.99","1":"1149.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"1052.00","1":"1052.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"1030.00","1":"1030.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1029.99","1":"1029.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"1029.99","1":"1029.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"972.00","1":"972.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"965.00","1":"965.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"992.22","1":"992.22"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"1063.99","1":"1063.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1137.90","1":"1137.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1189.90","1":"1189.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"1074.10","1":"1074.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"1095.85","1":"1095.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1040.10","1":"1040.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"964.01","1":"964.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"962.00","1":"962.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1037.00","1":"1037.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"960.00","1":"960.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"888.20","1":"888.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"954.79","1":"954.79"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1026.39","1":"1026.39"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"1103.36","1":"1103.36"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"1018.00","1":"1018.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"1090.00","1":"1090.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"942.10","1":"942.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"1012.75","1":"1012.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"990.00","1":"990.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"1060.00","1":"1060.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"942.55","1":"942.55"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"900.10","1":"900.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"967.60","1":"967.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"1014.96","1":"1014.96"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"1065.99","1":"1065.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"1041.00","1":"1041.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"1040.63","1":"1040.63"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"971.00","1":"971.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"1043.29","1":"1043.29"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"1010.00","1":"1010.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"934.30","1":"934.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"1004.00","1":"1004.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"1078.99","1":"1078.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"1159.00","1":"1159.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"1072.08","1":"1072.08"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"1131.00","1":"1131.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"1099.50","1":"1099.50"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"1099.50","1":"1099.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"1182.50","1":"1182.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"1259.98","1":"1259.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"1250.00","1":"1250.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"1169.00","1":"1169.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"1081.34","1":"1081.34"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"1081.34","1":"1081.34"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"1010.00","1":"1010.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"1083.67","1":"1083.67"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"1058.85","1":"1058.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"1108.00","1":"1108.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"1118.38","1":"1118.38"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"1195.00","1":"1195.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"1234.00","1":"1234.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"1295.00","1":"1295.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"1224.00","1":"1224.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"1250.00","1":"1250.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"1158.50","1":"1158.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"1071.61","1":"1071.61"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"1070.00","1":"1070.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"1148.00","1":"1148.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"1205.65","1":"1205.65"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"1205.65","1":"1205.65"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"1120.25","1":"1120.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"1120.24","1":"1120.24"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"1120.00","1":"1120.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"1036.05","1":"1036.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"1075.00","1":"1075.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"1112.69","1":"1112.69"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"1179.19","1":"1179.19"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"1090.75","1":"1090.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"1157.33","1":"1157.33"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"1071.00","1":"1071.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"1033.67","1":"1033.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"1103.17","1":"1103.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"1166.89","1":"1166.89"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"1166.89","1":"1166.89"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"1230.61","1":"1230.61"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"1230.00","1":"1230.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"1190.47","1":"1190.47"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1196.85","1":"1196.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1209.38","1":"1209.38"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1220.00","1":"1220.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1309.50","1":"1309.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1407.69","1":"1407.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1505.00","1":"1505.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1603.27","1":"1603.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1670.00","1":"1670.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1699.50","1":"1699.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1784.50","1":"1784.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1900.00","1":"1900.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1757.50","1":"1757.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1630.00","1":"1630.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1575.00","1":"1575.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1456.88","1":"1456.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1566.00","1":"1566.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1594.99","1":"1594.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1699.63","1":"1699.63"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"1657.05","1":"1657.05"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1684.99","1":"1684.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"1689.99","1":"1689.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1690.00","1":"1690.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"1800.00","1":"1800.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"1665.00","1":"1665.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1784.00","1":"1784.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"1749.90","1":"1749.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"1480.00","1":"1480.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"1577.00","1":"1577.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1575.00","1":"1575.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"1580.00","1":"1580.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"1549.99","1":"1549.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"1545.49","1":"1545.49"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"1506.67","1":"1506.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"1415.00","1":"1415.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"1470.61","1":"1470.61"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"1495.00","1":"1495.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"1582.50","1":"1582.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"1476.00","1":"1476.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"1405.00","1":"1405.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"1393.33","1":"1393.33"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"1386.54","1":"1386.54"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1390.23","1":"1390.23"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"1420.00","1":"1420.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1350.10","1":"1350.10"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1330.10","1":"1330.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1380.73","1":"1380.73"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1388.33","1":"1388.33"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1492.45","1":"1492.45"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1423.33","1":"1423.33"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"1479.75","1":"1479.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1449.50","1":"1449.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1449.50","1":"1449.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1400.00","1":"1400.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1400.00","1":"1400.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1463.04","1":"1463.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1447.90","1":"1447.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1492.17","1":"1492.17"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1549.95","1":"1549.95"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1549.95","1":"1549.95"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1549.95","1":"1549.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1470.00","1":"1470.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"1468.99","1":"1468.99"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1475.24","1":"1475.24"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1491.32","1":"1491.32"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1480.00","1":"1480.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1480.00","1":"1480.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1407.43","1":"1407.43"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1438.94","1":"1438.94"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1438.94","1":"1438.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1437.20","1":"1437.20"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"1499.41","1":"1499.41"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1408.55","1":"1408.55"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1450.00","1":"1450.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1450.00","1":"1450.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1400.00","1":"1400.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1440.00","1":"1440.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1446.62","1":"1446.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1479.95","1":"1479.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1465.11","1":"1465.11"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1479.98","1":"1479.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1483.68","1":"1483.68"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1590.00","1":"1590.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1590.00","1":"1590.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1466.20","1":"1466.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1498.80","1":"1498.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1499.00","1":"1499.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1572.69","1":"1572.69"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1599.72","1":"1599.72"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1599.72","1":"1599.72"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1598.90","1":"1598.90"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1604.95","1":"1604.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1598.91","1":"1598.91"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1499.92","1":"1499.92"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1598.06","1":"1598.06"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1480.10","1":"1480.10"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1589.70","1":"1589.70"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1582.43","1":"1582.43"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1574.85","1":"1574.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1574.85","1":"1574.85"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1569.43","1":"1569.43"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1569.43","1":"1569.43"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1569.43","1":"1569.43"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1569.43","1":"1569.43"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1527.56","1":"1527.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1450.18","1":"1450.18"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1450.18","1":"1450.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1421.52","1":"1421.52"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1421.52","1":"1421.52"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1300.10","1":"1300.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1300.10","1":"1300.10"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1429.90","1":"1429.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1310.00","1":"1310.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1310.00","1":"1310.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1270.00","1":"1270.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1349.00","1":"1349.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1349.00","1":"1349.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1426.22","1":"1426.22"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1402.11","1":"1402.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1300.01","1":"1300.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1300.01","1":"1300.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1348.85","1":"1348.85"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1255.65","1":"1255.65"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1229.61","1":"1229.61"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1223.64","1":"1223.64"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1327.23","1":"1327.23"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1298.23","1":"1298.23"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1270.00","1":"1270.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1270.00","1":"1270.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1248.50","1":"1248.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1248.50","1":"1248.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1248.50","1":"1248.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1277.72","1":"1277.72"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1277.72","1":"1277.72"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1216.11","1":"1216.11"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1220.00","1":"1220.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1220.85","1":"1220.85"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1189.37","1":"1189.37"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1129.08","1":"1129.08"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1175.63","1":"1175.63"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1175.63","1":"1175.63"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1175.63","1":"1175.63"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1175.63","1":"1175.63"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1149.86","1":"1149.86"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1215.91","1":"1215.91"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1242.85","1":"1242.85"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1223.41","1":"1223.41"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1223.42","1":"1223.42"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1240.00","1":"1240.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1208.67","1":"1208.67"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1210.00","1":"1210.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1210.00","1":"1210.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1203.44","1":"1203.44"}]}