{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"241.00","1":"241.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"235.00","1":"235.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"235.00","1":"235.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"232.00","1":"232.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"225.00","1":"225.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"225.00","1":"225.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"230.00","1":"230.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"232.00","1":"232.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"232.00","1":"232.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"228.00","1":"228.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"230.00","1":"230.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"234.85","1":"234.85"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"232.00","1":"232.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"232.00","1":"232.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"232.00","1":"232.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"234.00","1":"234.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"232.00","1":"232.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"238.75","1":"238.75"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"233.00","1":"233.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"233.00","1":"233.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"248.00","1":"248.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"244.00","1":"244.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"261.00","1":"261.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"247.95","1":"247.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"237.00","1":"237.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"252.70","1":"252.70"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"242.50","1":"242.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"240.00","1":"240.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"251.00","1":"251.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"260.00","1":"260.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"274.00","1":"274.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"275.25","1":"275.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"295.80","1":"295.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"317.95","1":"317.95"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"318.00","1":"318.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"302.25","1":"302.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"288.00","1":"288.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"280.00","1":"280.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"280.00","1":"280.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"301.00","1":"301.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"295.00","1":"295.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"285.00","1":"285.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"270.75","1":"270.75"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"291.05","1":"291.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"264.10","1":"264.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"251.00","1":"251.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"240.00","1":"240.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"230.00","1":"230.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"225.00","1":"225.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"214.00","1":"214.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"205.00","1":"205.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"195.00","1":"195.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"185.25","1":"185.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"177.00","1":"177.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"189.00","1":"189.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"185.00","1":"185.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"185.00","1":"185.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"185.00","1":"185.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"183.75","1":"183.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"182.90","1":"182.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"182.00","1":"182.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"189.90","1":"189.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"183.00","1":"183.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"182.00","1":"182.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"185.00","1":"185.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"185.00","1":"185.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"184.00","1":"184.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"187.00","1":"187.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"196.35","1":"196.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"190.00","1":"190.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"190.00","1":"190.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"199.30","1":"199.30"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"207.00","1":"207.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"209.00","1":"209.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"204.00","1":"204.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"209.00","1":"209.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"205.00","1":"205.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"210.00","1":"210.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"203.00","1":"203.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"206.90","1":"206.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"217.20","1":"217.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"224.00","1":"224.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"212.80","1":"212.80"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"215.00","1":"215.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"225.75","1":"225.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"228.00","1":"228.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"238.90","1":"238.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"238.00","1":"238.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"240.00","1":"240.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"240.00","1":"240.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"240.00","1":"240.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"251.00","1":"251.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"248.50","1":"248.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"249.50","1":"249.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"243.00","1":"243.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"235.00","1":"235.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"226.00","1":"226.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"216.00","1":"216.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"220.00","1":"220.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"231.00","1":"231.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"240.50","1":"240.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"242.50","1":"242.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"313.00","1":"313.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"299.95","1":"299.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"300.00","1":"300.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"315.00","1":"315.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"315.00","1":"315.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"330.00","1":"330.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"335.00","1":"335.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"336.00","1":"336.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"343.65","1":"343.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"345.00","1":"345.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"340.00","1":"340.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"335.00","1":"335.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"340.00","1":"340.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"350.00","1":"350.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"350.00","1":"350.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"350.00","1":"350.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"367.00","1":"367.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"370.00","1":"370.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"358.00","1":"358.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"340.10","1":"340.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"323.00","1":"323.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"322.00","1":"322.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"322.00","1":"322.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"315.50","1":"315.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"300.00","1":"300.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"285.00","1":"285.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"276.00","1":"276.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"270.00","1":"270.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"275.00","1":"275.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"275.00","1":"275.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"270.00","1":"270.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"265.00","1":"265.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"265.00","1":"265.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"251.75","1":"251.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"264.00","1":"264.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"276.50","1":"276.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"280.00","1":"280.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"265.00","1":"265.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"255.00","1":"255.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"247.00","1":"247.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"258.00","1":"258.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"245.20","1":"245.20"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"260.00","1":"260.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"260.00","1":"260.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"260.00","1":"260.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"270.00","1":"270.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"257.00","1":"257.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"250.00","1":"250.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"243.05","1":"243.05"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"240.00","1":"240.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"240.00","1":"240.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"240.00","1":"240.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"240.10","1":"240.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"240.10","1":"240.10"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"238.00","1":"238.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"240.10","1":"240.10"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"240.10","1":"240.10"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"240.10","1":"240.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"241.00","1":"241.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"240.10","1":"240.10"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"240.10","1":"240.10"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"240.00","1":"240.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"242.00","1":"242.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"241.00","1":"241.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"250.00","1":"250.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"262.45","1":"262.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"264.00","1":"264.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"265.00","1":"265.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"262.00","1":"262.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"262.50","1":"262.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"255.00","1":"255.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"252.10","1":"252.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"254.00","1":"254.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"260.00","1":"260.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"263.50","1":"263.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"260.00","1":"260.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"250.00","1":"250.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"241.00","1":"241.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"249.45","1":"249.45"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"249.45","1":"249.45"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"254.00","1":"254.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"250.00","1":"250.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"254.00","1":"254.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"252.00","1":"252.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"248.50","1":"248.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"251.00","1":"251.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"248.00","1":"248.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"249.00","1":"249.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"252.00","1":"252.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"264.60","1":"264.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"266.00","1":"266.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"261.00","1":"261.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"252.10","1":"252.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"250.00","1":"250.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"242.00","1":"242.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"243.00","1":"243.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"245.00","1":"245.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"244.00","1":"244.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"242.00","1":"242.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"240.00","1":"240.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"238.25","1":"238.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"241.00","1":"241.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"242.00","1":"242.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"241.00","1":"241.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"240.00","1":"240.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"240.00","1":"240.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"232.00","1":"232.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"220.50","1":"220.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"220.00","1":"220.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"228.00","1":"228.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"223.40","1":"223.40"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"216.00","1":"216.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"218.00","1":"218.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"218.00","1":"218.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"221.00","1":"221.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"225.00","1":"225.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"222.00","1":"222.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"216.00","1":"216.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"216.00","1":"216.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"210.00","1":"210.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"210.00","1":"210.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"208.00","1":"208.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"210.00","1":"210.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"210.00","1":"210.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"212.00","1":"212.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"214.10","1":"214.10"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"222.50","1":"222.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"222.00","1":"222.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"222.00","1":"222.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"222.00","1":"222.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"225.00","1":"225.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"225.00","1":"225.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"223.10","1":"223.10"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"223.00","1":"223.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"225.00","1":"225.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"226.00","1":"226.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"220.00","1":"220.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"209.00","1":"209.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"202.65","1":"202.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"202.00","1":"202.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"204.50","1":"204.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"202.05","1":"202.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"201.00","1":"201.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"202.00","1":"202.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"205.00","1":"205.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"212.50","1":"212.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"207.60","1":"207.60"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"216.25","1":"216.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"223.00","1":"223.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"222.00","1":"222.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"220.00","1":"220.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"220.00","1":"220.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"225.00","1":"225.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"236.00","1":"236.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"247.80","1":"247.80"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"260.15","1":"260.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"273.15","1":"273.15"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"286.80","1":"286.80"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"301.10","1":"301.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"286.60","1":"286.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"275.05","1":"275.05"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"273.00","1":"273.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"280.00","1":"280.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"294.00","1":"294.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"308.70","1":"308.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"324.10","1":"324.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"340.30","1":"340.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"357.30","1":"357.30"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"339.45","1":"339.45"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"323.00","1":"323.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"306.85","1":"306.85"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"322.15","1":"322.15"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"331.00","1":"331.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"328.50","1":"328.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"322.00","1":"322.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"330.75","1":"330.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"347.25","1":"347.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"360.00","1":"360.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"365.00","1":"365.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"360.00","1":"360.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"351.10","1":"351.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"340.00","1":"340.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"340.00","1":"340.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"330.00","1":"330.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"320.00","1":"320.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"311.00","1":"311.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"295.45","1":"295.45"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"280.70","1":"280.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"274.00","1":"274.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"287.70","1":"287.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"277.95","1":"277.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"280.90","1":"280.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"278.00","1":"278.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"281.90","1":"281.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"278.20","1":"278.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"274.50","1":"274.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"272.10","1":"272.10"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"269.00","1":"269.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"271.00","1":"271.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"262.65","1":"262.65"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"275.75","1":"275.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"262.00","1":"262.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"273.00","1":"273.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"260.05","1":"260.05"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"264.10","1":"264.10"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"264.35","1":"264.35"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"251.20","1":"251.20"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"265.00","1":"265.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"251.00","1":"251.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"238.50","1":"238.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"244.80","1":"244.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"228.05","1":"228.05"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"217.10","1":"217.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"210.00","1":"210.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"207.00","1":"207.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"213.00","1":"213.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"210.50","1":"210.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"211.00","1":"211.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"209.85","1":"209.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"212.00","1":"212.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"222.60","1":"222.60"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"233.70","1":"233.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"244.00","1":"244.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"237.00","1":"237.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"238.50","1":"238.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"237.10","1":"237.10"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"236.10","1":"236.10"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"224.30","1":"224.30"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"219.90","1":"219.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"230.00","1":"230.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"238.90","1":"238.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"234.90","1":"234.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"241.00","1":"241.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"229.00","1":"229.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"234.90","1":"234.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"233.05","1":"233.05"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"228.00","1":"228.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"230.00","1":"230.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"229.00","1":"229.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"232.10","1":"232.10"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"243.70","1":"243.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"240.00","1":"240.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"240.00","1":"240.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"244.00","1":"244.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"255.00","1":"255.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"267.75","1":"267.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"281.10","1":"281.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"276.50","1":"276.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"262.70","1":"262.70"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"250.00","1":"250.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"237.50","1":"237.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"245.00","1":"245.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"240.00","1":"240.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"235.00","1":"235.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"246.75","1":"246.75"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"259.05","1":"259.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"266.00","1":"266.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"258.90","1":"258.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"260.50","1":"260.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"252.00","1":"252.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"258.00","1":"258.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"263.00","1":"263.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"272.00","1":"272.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"276.80","1":"276.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"284.50","1":"284.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"277.00","1":"277.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"280.00","1":"280.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"270.00","1":"270.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"268.50","1":"268.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"278.35","1":"278.35"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"279.00","1":"279.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"292.95","1":"292.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"307.55","1":"307.55"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"314.75","1":"314.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"300.05","1":"300.05"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"294.10","1":"294.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"294.00","1":"294.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"289.05","1":"289.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"297.50","1":"297.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"290.00","1":"290.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"292.00","1":"292.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"290.50","1":"290.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"276.00","1":"276.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"262.20","1":"262.20"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"255.25","1":"255.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"268.00","1":"268.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"268.00","1":"268.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"268.95","1":"268.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"274.50","1":"274.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"278.00","1":"278.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"266.10","1":"266.10"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"274.00","1":"274.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"270.00","1":"270.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"265.00","1":"265.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"277.00","1":"277.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"275.00","1":"275.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"269.95","1":"269.95"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"264.95","1":"264.95"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"270.00","1":"270.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"269.00","1":"269.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"272.50","1":"272.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"280.00","1":"280.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"288.00","1":"288.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"290.00","1":"290.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"280.00","1":"280.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"272.00","1":"272.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"270.00","1":"270.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"262.55","1":"262.55"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"258.50","1":"258.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"262.00","1":"262.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"268.00","1":"268.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"264.00","1":"264.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"260.00","1":"260.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"264.00","1":"264.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"258.00","1":"258.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"256.25","1":"256.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"269.00","1":"269.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"278.00","1":"278.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"277.00","1":"277.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"277.00","1":"277.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"275.90","1":"275.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"274.90","1":"274.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"275.50","1":"275.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"270.00","1":"270.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"268.10","1":"268.10"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"264.50","1":"264.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"273.00","1":"273.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"260.00","1":"260.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"260.00","1":"260.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"260.00","1":"260.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"260.00","1":"260.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"258.15","1":"258.15"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"264.00","1":"264.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"272.00","1":"272.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"259.00","1":"259.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"262.95","1":"262.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"252.25","1":"252.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"262.50","1":"262.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"256.05","1":"256.05"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"260.00","1":"260.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"257.00","1":"257.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"263.00","1":"263.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"258.00","1":"258.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"257.99","1":"257.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"257.00","1":"257.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"257.00","1":"257.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"253.00","1":"253.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"250.00","1":"250.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"255.00","1":"255.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"267.70","1":"267.70"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"264.00","1":"264.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"250.80","1":"250.80"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"254.80","1":"254.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"242.10","1":"242.10"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"248.00","1":"248.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"247.00","1":"247.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"245.70","1":"245.70"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"248.70","1":"248.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"242.00","1":"242.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"226.10","1":"226.10"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"237.40","1":"237.40"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"243.00","1":"243.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"248.20","1":"248.20"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"236.00","1":"236.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"245.00","1":"245.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"237.96","1":"237.96"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"228.00","1":"228.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"216.60","1":"216.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"234.00","1":"234.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"234.49","1":"234.49"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"236.20","1":"236.20"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"232.15","1":"232.15"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"247.89","1":"247.89"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"229.83","1":"229.83"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"227.85","1":"227.85"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"229.00","1":"229.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"217.55","1":"217.55"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"215.97","1":"215.97"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"216.00","1":"216.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"218.00","1":"218.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"211.00","1":"211.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"200.45","1":"200.45"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"190.43","1":"190.43"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"180.91","1":"180.91"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"124.69","1":"124.69"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"118.46","1":"118.46"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"114.96","1":"114.96"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"115.45","1":"115.45"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"110.23","1":"110.23"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"104.80","1":"104.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"101.24","1":"101.24"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"103.00","1":"103.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"108.15","1":"108.15"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"113.54","1":"113.54"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"117.98","1":"117.98"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"122.71","1":"122.71"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"123.67","1":"123.67"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"121.25","1":"121.25"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"125.00","1":"125.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"130.99","1":"130.99"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"128.60","1":"128.60"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"134.99","1":"134.99"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"130.60","1":"130.60"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"134.72","1":"134.72"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"134.50","1":"134.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"141.13","1":"141.13"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"146.00","1":"146.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"146.15","1":"146.15"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"152.09","1":"152.09"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"151.90","1":"151.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"155.53","1":"155.53"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"160.00","1":"160.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"160.00","1":"160.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"152.00","1":"152.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"157.95","1":"157.95"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"157.95","1":"157.95"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"156.90","1":"156.90"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"159.99","1":"159.99"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"158.00","1":"158.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"150.50","1":"150.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"150.50","1":"150.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"142.27","1":"142.27"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"135.20","1":"135.20"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"135.20","1":"135.20"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"140.00","1":"140.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"133.00","1":"133.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"139.50","1":"139.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"139.90","1":"139.90"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"133.00","1":"133.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"131.18","1":"131.18"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"132.00","1":"132.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"125.75","1":"125.75"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"128.99","1":"128.99"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"122.55","1":"122.55"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"116.43","1":"116.43"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"110.65","1":"110.65"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"111.00","1":"111.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"109.17","1":"109.17"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"107.50","1":"107.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"105.03","1":"105.03"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"104.00","1":"104.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"109.20","1":"109.20"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"114.60","1":"114.60"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"114.22","1":"114.22"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"114.22","1":"114.22"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"116.00","1":"116.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"120.01","1":"120.01"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"117.00","1":"117.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"113.18","1":"113.18"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"115.28","1":"115.28"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"114.00","1":"114.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"117.85","1":"117.85"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"116.03","1":"116.03"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"118.52","1":"118.52"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"130.20","1":"130.20"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"136.71","1":"136.71"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"140.33","1":"140.33"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"145.49","1":"145.49"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"146.70","1":"146.70"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"153.69","1":"153.69"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"151.98","1":"151.98"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"144.39","1":"144.39"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"137.18","1":"137.18"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"135.00","1":"135.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"141.75","1":"141.75"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"148.83","1":"148.83"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"156.27","1":"156.27"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"164.08","1":"164.08"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"172.28","1":"172.28"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"180.89","1":"180.89"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"185.95","1":"185.95"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"177.43","1":"177.43"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"174.00","1":"174.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"172.64","1":"172.64"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"173.25","1":"173.25"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"172.53","1":"172.53"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"180.61","1":"180.61"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"174.95","1":"174.95"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"173.83","1":"173.83"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"172.37","1":"172.37"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"178.00","1":"178.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"172.02","1":"172.02"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"173.99","1":"173.99"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"178.01","1":"178.01"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"179.93","1":"179.93"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"175.63","1":"175.63"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"180.50","1":"180.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"189.50","1":"189.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"197.99","1":"197.99"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"207.88","1":"207.88"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"213.35","1":"213.35"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"212.74","1":"212.74"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"204.00","1":"204.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"195.60","1":"195.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"197.29","1":"197.29"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"204.19","1":"204.19"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"195.04","1":"195.04"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"193.50","1":"193.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"198.50","1":"198.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"204.50","1":"204.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"202.81","1":"202.81"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"212.17","1":"212.17"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"222.77","1":"222.77"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"211.64","1":"211.64"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"201.06","1":"201.06"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"195.13","1":"195.13"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"193.00","1":"193.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"199.95","1":"199.95"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"191.29","1":"191.29"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"181.73","1":"181.73"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"172.65","1":"172.65"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"164.02","1":"164.02"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"155.94","1":"155.94"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"157.48","1":"157.48"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"150.11","1":"150.11"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"154.00","1":"154.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"149.00","1":"149.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"149.19","1":"149.19"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"150.00","1":"150.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"150.00","1":"150.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"150.00","1":"150.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"150.25","1":"150.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"150.01","1":"150.01"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"146.09","1":"146.09"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"147.00","1":"147.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"145.72","1":"145.72"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"148.84","1":"148.84"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"156.04","1":"156.04"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"161.19","1":"161.19"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"169.24","1":"169.24"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"177.46","1":"177.46"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"174.92","1":"174.92"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"176.99","1":"176.99"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"171.94","1":"171.94"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"163.57","1":"163.57"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"169.95","1":"169.95"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"163.05","1":"163.05"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"167.00","1":"167.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"168.09","1":"168.09"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"161.39","1":"161.39"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"166.99","1":"166.99"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"162.99","1":"162.99"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"168.49","1":"168.49"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"163.50","1":"163.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"157.99","1":"157.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"153.30","1":"153.30"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"152.36","1":"152.36"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"154.00","1":"154.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"148.00","1":"148.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"145.11","1":"145.11"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"148.99","1":"148.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"144.95","1":"144.95"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"144.00","1":"144.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"143.05","1":"143.05"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"146.00","1":"146.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"144.66","1":"144.66"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"145.00","1":"145.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"142.61","1":"142.61"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"138.17","1":"138.17"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"142.50","1":"142.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"137.57","1":"137.57"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"134.25","1":"134.25"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"139.71","1":"139.71"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"141.99","1":"141.99"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"137.51","1":"137.51"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"135.00","1":"135.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"132.00","1":"132.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"130.12","1":"130.12"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"131.00","1":"131.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"130.44","1":"130.44"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"133.28","1":"133.28"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"139.45","1":"139.45"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"146.20","1":"146.20"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"149.95","1":"149.95"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"147.44","1":"147.44"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"149.68","1":"149.68"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"147.84","1":"147.84"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"155.23","1":"155.23"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"157.48","1":"157.48"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"153.58","1":"153.58"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"152.26","1":"152.26"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"152.50","1":"152.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"155.51","1":"155.51"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"154.14","1":"154.14"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"151.70","1":"151.70"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"147.30","1":"147.30"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"147.00","1":"147.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"140.93","1":"140.93"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"145.00","1":"145.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"140.04","1":"140.04"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"142.99","1":"142.99"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"143.25","1":"143.25"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"144.90","1":"144.90"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"143.00","1":"143.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"145.26","1":"145.26"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"149.83","1":"149.83"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"148.30","1":"148.30"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"152.99","1":"152.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"154.43","1":"154.43"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"152.64","1":"152.64"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"152.04","1":"152.04"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"154.68","1":"154.68"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"146.50","1":"146.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"148.90","1":"148.90"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"146.00","1":"146.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"149.00","1":"149.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"149.23","1":"149.23"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"153.95","1":"153.95"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"151.26","1":"151.26"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"151.87","1":"151.87"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"152.00","1":"152.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"152.75","1":"152.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"151.52","1":"151.52"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"149.51","1":"149.51"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"152.49","1":"152.49"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"150.25","1":"150.25"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"151.58","1":"151.58"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"152.25","1":"152.25"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"153.50","1":"153.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"152.50","1":"152.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"154.75","1":"154.75"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"157.50","1":"157.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"153.03","1":"153.03"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"155.00","1":"155.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"156.10","1":"156.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"161.00","1":"161.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"158.25","1":"158.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"159.83","1":"159.83"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"158.03","1":"158.03"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"150.16","1":"150.16"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"142.66","1":"142.66"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"137.80","1":"137.80"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"137.85","1":"137.85"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"137.25","1":"137.25"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"138.49","1":"138.49"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"136.95","1":"136.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"136.00","1":"136.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"133.50","1":"133.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"136.99","1":"136.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"136.95","1":"136.95"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"137.35","1":"137.35"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"138.00","1":"138.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"137.00","1":"137.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"136.00","1":"136.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"130.00","1":"130.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"130.00","1":"130.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"129.00","1":"129.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"130.00","1":"130.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"134.97","1":"134.97"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"139.90","1":"139.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"138.50","1":"138.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"138.50","1":"138.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"134.00","1":"134.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"130.00","1":"130.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"134.00","1":"134.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"127.30","1":"127.30"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"129.00","1":"129.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"135.40","1":"135.40"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"129.35","1":"129.35"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"126.24","1":"126.24"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"131.32","1":"131.32"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"128.00","1":"128.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"125.65","1":"125.65"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"125.00","1":"125.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"126.00","1":"126.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"122.27","1":"122.27"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"122.10","1":"122.10"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"124.50","1":"124.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"125.00","1":"125.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"125.01","1":"125.01"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"127.00","1":"127.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"127.00","1":"127.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"123.11","1":"123.11"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"122.53","1":"122.53"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"120.00","1":"120.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"121.00","1":"121.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"123.90","1":"123.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"126.90","1":"126.90"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"127.40","1":"127.40"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"123.11","1":"123.11"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"126.90","1":"126.90"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"124.55","1":"124.55"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"125.00","1":"125.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"124.95","1":"124.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"124.90","1":"124.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"126.54","1":"126.54"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"122.03","1":"122.03"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"126.89","1":"126.89"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"120.76","1":"120.76"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"120.00","1":"120.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"120.00","1":"120.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"117.00","1":"117.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"121.95","1":"121.95"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"119.00","1":"119.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"121.99","1":"121.99"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"116.20","1":"116.20"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"119.90","1":"119.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"120.00","1":"120.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"120.00","1":"120.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"120.78","1":"120.78"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"126.68","1":"126.68"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"133.01","1":"133.01"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"136.96","1":"136.96"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"134.79","1":"134.79"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"132.54","1":"132.54"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"138.85","1":"138.85"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"131.92","1":"131.92"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"130.50","1":"130.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"134.00","1":"134.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"132.98","1":"132.98"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"127.18","1":"127.18"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"122.04","1":"122.04"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"123.53","1":"123.53"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"122.60","1":"122.60"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"128.00","1":"128.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"124.01","1":"124.01"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"129.40","1":"129.40"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"125.00","1":"125.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"122.00","1":"122.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"128.00","1":"128.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"128.00","1":"128.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"132.90","1":"132.90"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"132.85","1":"132.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"130.97","1":"130.97"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"132.00","1":"132.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"130.13","1":"130.13"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"132.99","1":"132.99"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"130.00","1":"130.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"129.00","1":"129.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"134.86","1":"134.86"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"141.60","1":"141.60"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"143.28","1":"143.28"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"137.16","1":"137.16"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"139.56","1":"139.56"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"143.10","1":"143.10"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"141.25","1":"141.25"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"141.14","1":"141.14"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"141.00","1":"141.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"142.00","1":"142.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"141.01","1":"141.01"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"141.24","1":"141.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"143.00","1":"143.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"143.50","1":"143.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"139.78","1":"139.78"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"143.00","1":"143.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"143.90","1":"143.90"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"143.00","1":"143.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"150.15","1":"150.15"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"155.75","1":"155.75"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"157.01","1":"157.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"161.05","1":"161.05"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"155.01","1":"155.01"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"158.13","1":"158.13"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"156.85","1":"156.85"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"157.77","1":"157.77"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"155.02","1":"155.02"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"155.54","1":"155.54"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"156.00","1":"156.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"154.49","1":"154.49"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"153.50","1":"153.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"153.50","1":"153.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"156.69","1":"156.69"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"159.33","1":"159.33"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"167.29","1":"167.29"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"170.50","1":"170.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"161.98","1":"161.98"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"153.89","1":"153.89"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"156.02","1":"156.02"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"154.49","1":"154.49"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"153.00","1":"153.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"153.00","1":"153.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"150.02","1":"150.02"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"150.02","1":"150.02"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"145.12","1":"145.12"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"138.17","1":"138.17"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"134.42","1":"134.42"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"141.14","1":"141.14"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"141.14","1":"141.14"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"145.00","1":"145.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"145.00","1":"145.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"150.00","1":"150.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"157.50","1":"157.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"160.00","1":"160.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"161.02","1":"161.02"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"163.90","1":"163.90"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"160.31","1":"160.31"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"160.31","1":"160.31"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"155.07","1":"155.07"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"155.07","1":"155.07"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"159.68","1":"159.68"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"155.01","1":"155.01"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"155.01","1":"155.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"150.00","1":"150.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"150.00","1":"150.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"149.13","1":"149.13"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"146.00","1":"146.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"146.00","1":"146.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"151.99","1":"151.99"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"151.99","1":"151.99"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"153.92","1":"153.92"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"153.92","1":"153.92"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"149.00","1":"149.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"152.50","1":"152.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"152.50","1":"152.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"152.91","1":"152.91"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"152.98","1":"152.98"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"149.50","1":"149.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"149.50","1":"149.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"148.55","1":"148.55"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"152.97","1":"152.97"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"155.51","1":"155.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"148.87","1":"148.87"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"150.50","1":"150.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"148.25","1":"148.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"147.01","1":"147.01"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"149.50","1":"149.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"144.67","1":"144.67"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"146.00","1":"146.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"143.15","1":"143.15"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"143.15","1":"143.15"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"143.31","1":"143.31"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"146.39","1":"146.39"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"150.99","1":"150.99"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"145.06","1":"145.06"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"145.50","1":"145.50"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"145.50","1":"145.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"145.50","1":"145.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"150.01","1":"150.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"150.01","1":"150.01"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"150.01","1":"150.01"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"150.01","1":"150.01"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"147.01","1":"147.01"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"147.01","1":"147.01"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"147.01","1":"147.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"147.01","1":"147.01"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"149.00","1":"149.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"145.01","1":"145.01"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"145.01","1":"145.01"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"152.26","1":"152.26"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"150.00","1":"150.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"150.00","1":"150.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"152.02","1":"152.02"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"152.00","1":"152.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"154.00","1":"154.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"154.00","1":"154.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"154.00","1":"154.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"154.00","1":"154.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"154.00","1":"154.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"150.03","1":"150.03"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"157.50","1":"157.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"152.00","1":"152.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"153.13","1":"153.13"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"153.75","1":"153.75"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"153.75","1":"153.75"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"147.00","1":"147.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"152.95","1":"152.95"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"152.95","1":"152.95"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"152.95","1":"152.95"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"147.06","1":"147.06"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"147.06","1":"147.06"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"147.06","1":"147.06"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"147.06","1":"147.06"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"147.06","1":"147.06"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"147.50","1":"147.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"147.50","1":"147.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"147.50","1":"147.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"143.03","1":"143.03"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"143.03","1":"143.03"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"143.03","1":"143.03"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"143.03","1":"143.03"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"141.25","1":"141.25"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"147.25","1":"147.25"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"147.25","1":"147.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"147.25","1":"147.25"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"147.25","1":"147.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"147.25","1":"147.25"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"147.17","1":"147.17"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"147.17","1":"147.17"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"145.07","1":"145.07"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"145.07","1":"145.07"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"145.27","1":"145.27"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"145.27","1":"145.27"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"145.27","1":"145.27"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"145.27","1":"145.27"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"145.27","1":"145.27"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"140.55","1":"140.55"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"145.00","1":"145.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"147.00","1":"147.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"145.38","1":"145.38"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"145.38","1":"145.38"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"145.35","1":"145.35"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"145.35","1":"145.35"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"152.61","1":"152.61"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"152.61","1":"152.61"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"145.02","1":"145.02"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"141.10","1":"141.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"139.13","1":"139.13"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"145.00","1":"145.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"145.00","1":"145.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"144.98","1":"144.98"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"144.98","1":"144.98"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"138.00","1":"138.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"138.00","1":"138.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"138.00","1":"138.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"144.81","1":"144.81"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"144.81","1":"144.81"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"144.81","1":"144.81"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"144.81","1":"144.81"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"144.81","1":"144.81"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"144.81","1":"144.81"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"141.00","1":"141.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"144.39","1":"144.39"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"144.39","1":"144.39"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"139.73","1":"139.73"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"139.73","1":"139.73"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"139.73","1":"139.73"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"141.65","1":"141.65"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"141.65","1":"141.65"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"141.65","1":"141.65"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"144.62","1":"144.62"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"141.19","1":"141.19"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"146.02","1":"146.02"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"142.06","1":"142.06"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"143.00","1":"143.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"146.73","1":"146.73"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"143.38","1":"143.38"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"149.97","1":"149.97"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"147.01","1":"147.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"147.01","1":"147.01"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"147.01","1":"147.01"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"145.03","1":"145.03"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"145.03","1":"145.03"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"145.03","1":"145.03"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"143.23","1":"143.23"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"143.23","1":"143.23"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"146.78","1":"146.78"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"145.47","1":"145.47"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"145.47","1":"145.47"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"145.06","1":"145.06"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"145.06","1":"145.06"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"146.00","1":"146.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"148.00","1":"148.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"148.00","1":"148.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"148.00","1":"148.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"149.16","1":"149.16"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"149.16","1":"149.16"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"149.16","1":"149.16"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"149.16","1":"149.16"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"151.27","1":"151.27"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"150.46","1":"150.46"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"150.46","1":"150.46"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"150.00","1":"150.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"151.79","1":"151.79"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"151.50","1":"151.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"151.00","1":"151.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"151.54","1":"151.54"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"151.00","1":"151.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"150.28","1":"150.28"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"148.04","1":"148.04"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"148.04","1":"148.04"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"150.00","1":"150.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"149.00","1":"149.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"149.00","1":"149.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"152.50","1":"152.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"152.45","1":"152.45"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"152.45","1":"152.45"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"152.01","1":"152.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"152.01","1":"152.01"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"159.61","1":"159.61"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"167.59","1":"167.59"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"175.96","1":"175.96"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"184.75","1":"184.75"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"192.87","1":"192.87"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"183.49","1":"183.49"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"190.77","1":"190.77"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"184.22","1":"184.22"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"167.25","1":"167.25"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"167.25","1":"167.25"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"167.25","1":"167.25"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"172.00","1":"172.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"175.00","1":"175.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"167.00","1":"167.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"160.00","1":"160.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"160.00","1":"160.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"152.79","1":"152.79"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"153.51","1":"153.51"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"160.56","1":"160.56"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"168.58","1":"168.58"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"176.70","1":"176.70"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"175.61","1":"175.61"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"180.82","1":"180.82"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"189.86","1":"189.86"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"198.15","1":"198.15"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"195.09","1":"195.09"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"185.83","1":"185.83"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"181.37","1":"181.37"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"181.37","1":"181.37"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"181.37","1":"181.37"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"181.37","1":"181.37"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"189.89","1":"189.89"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"185.01","1":"185.01"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"186.02","1":"186.02"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"188.71","1":"188.71"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"186.03","1":"186.03"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"185.38","1":"185.38"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"190.35","1":"190.35"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"192.56","1":"192.56"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"197.41","1":"197.41"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"192.13","1":"192.13"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"183.00","1":"183.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"180.99","1":"180.99"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"173.07","1":"173.07"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"173.07","1":"173.07"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"173.07","1":"173.07"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"176.52","1":"176.52"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"185.34","1":"185.34"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"194.52","1":"194.52"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"194.52","1":"194.52"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"194.52","1":"194.52"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"194.05","1":"194.05"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"184.50","1":"184.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"193.22","1":"193.22"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"193.22","1":"193.22"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"193.22","1":"193.22"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"199.85","1":"199.85"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"199.88","1":"199.88"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"200.05","1":"200.05"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"200.05","1":"200.05"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"200.05","1":"200.05"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"193.03","1":"193.03"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"193.03","1":"193.03"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"193.03","1":"193.03"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"196.00","1":"196.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"200.00","1":"200.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"210.00","1":"210.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"220.50","1":"220.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"220.50","1":"220.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"220.50","1":"220.50"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"230.00","1":"230.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"237.67","1":"237.67"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"225.79","1":"225.79"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"221.67","1":"221.67"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"221.67","1":"221.67"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"210.59","1":"210.59"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"213.67","1":"213.67"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"212.00","1":"212.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"212.00","1":"212.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"214.50","1":"214.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"214.50","1":"214.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"214.50","1":"214.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"205.01","1":"205.01"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"204.00","1":"204.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"214.10","1":"214.10"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"224.80","1":"224.80"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"236.01","1":"236.01"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"247.81","1":"247.81"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"260.20","1":"260.20"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"272.01","1":"272.01"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"285.61","1":"285.61"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"299.89","1":"299.89"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"314.88","1":"314.88"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"330.62","1":"330.62"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"340.00","1":"340.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"340.00","1":"340.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"324.20","1":"324.20"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"325.00","1":"325.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"316.00","1":"316.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"325.00","1":"325.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"315.00","1":"315.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"324.99","1":"324.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"341.23","1":"341.23"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"349.00","1":"349.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"332.00","1":"332.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"348.60","1":"348.60"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"366.03","1":"366.03"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"375.00","1":"375.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"357.00","1":"357.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"352.00","1":"352.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"368.00","1":"368.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"375.00","1":"375.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"390.00","1":"390.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"388.57","1":"388.57"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"375.00","1":"375.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"365.00","1":"365.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"369.99","1":"369.99"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"370.00","1":"370.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"351.50","1":"351.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"345.00","1":"345.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"345.00","1":"345.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"330.00","1":"330.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"320.00","1":"320.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"313.00","1":"313.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"325.00","1":"325.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"316.00","1":"316.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"320.00","1":"320.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"320.00","1":"320.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"334.57","1":"334.57"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"351.25","1":"351.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"355.00","1":"355.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"355.00","1":"355.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"337.26","1":"337.26"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"340.00","1":"340.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"357.00","1":"357.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"374.84","1":"374.84"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"393.58","1":"393.58"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"385.00","1":"385.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"390.00","1":"390.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"390.00","1":"390.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"380.00","1":"380.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"361.00","1":"361.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"377.00","1":"377.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"370.00","1":"370.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"375.00","1":"375.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"385.75","1":"385.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"395.00","1":"395.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"414.75","1":"414.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"435.48","1":"435.48"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"457.23","1":"457.23"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"463.00","1":"463.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"453.50","1":"453.50"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"463.00","1":"463.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"428.25","1":"428.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"447.99","1":"447.99"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"458.99","1":"458.99"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"444.00","1":"444.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"458.99","1":"458.99"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"440.67","1":"440.67"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"422.10","1":"422.10"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"406.01","1":"406.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"426.30","1":"426.30"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"447.61","1":"447.61"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"458.93","1":"458.93"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"464.90","1":"464.90"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"469.45","1":"469.45"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"467.90","1":"467.90"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"483.11","1":"483.11"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"489.99","1":"489.99"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"474.00","1":"474.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"469.50","1":"469.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"459.74","1":"459.74"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"459.74","1":"459.74"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"436.76","1":"436.76"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"429.00","1":"429.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"407.78","1":"407.78"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"426.99","1":"426.99"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"439.99","1":"439.99"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"454.99","1":"454.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"477.00","1":"477.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"477.00","1":"477.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"488.51","1":"488.51"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"482.83","1":"482.83"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"506.97","1":"506.97"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"500.00","1":"500.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"524.99","1":"524.99"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"540.38","1":"540.38"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"567.39","1":"567.39"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"539.03","1":"539.03"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"514.17","1":"514.17"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"490.02","1":"490.02"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"514.50","1":"514.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"491.00","1":"491.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"481.00","1":"481.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"505.05","1":"505.05"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"500.02","1":"500.02"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"516.66","1":"516.66"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"536.99","1":"536.99"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"558.97","1":"558.97"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"564.99","1":"564.99"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"589.95","1":"589.95"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"595.44","1":"595.44"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"614.99","1":"614.99"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"643.99","1":"643.99"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"625.00","1":"625.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"570.00","1":"570.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"544.00","1":"544.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"516.80","1":"516.80"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"539.99","1":"539.99"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"493.00","1":"493.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"469.00","1":"469.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"469.00","1":"469.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"458.26","1":"458.26"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"450.00","1":"450.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"472.50","1":"472.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"450.00","1":"450.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"450.00","1":"450.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"440.00","1":"440.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"418.00","1":"418.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"417.99","1":"417.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"438.85","1":"438.85"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"450.00","1":"450.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"450.00","1":"450.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"427.67","1":"427.67"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"415.00","1":"415.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"400.00","1":"400.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"407.00","1":"407.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"412.00","1":"412.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"421.00","1":"421.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"427.99","1":"427.99"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"447.99","1":"447.99"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"470.38","1":"470.38"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"493.89","1":"493.89"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"518.58","1":"518.58"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"544.50","1":"544.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"571.72","1":"571.72"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"600.30","1":"600.30"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"630.31","1":"630.31"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"602.00","1":"602.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"631.26","1":"631.26"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"662.82","1":"662.82"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"695.96","1":"695.96"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"730.75","1":"730.75"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"767.28","1":"767.28"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"758.83","1":"758.83"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"739.24","1":"739.24"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"715.03","1":"715.03"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"691.00","1":"691.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"699.00","1":"699.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"699.00","1":"699.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"674.00","1":"674.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"651.00","1":"651.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"683.55","1":"683.55"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"717.72","1":"717.72"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"730.00","1":"730.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"765.90","1":"765.90"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"804.19","1":"804.19"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"844.39","1":"844.39"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"886.60","1":"886.60"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"930.93","1":"930.93"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"894.98","1":"894.98"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"875.04","1":"875.04"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"834.00","1":"834.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"807.81","1":"807.81"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"828.00","1":"828.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"848.50","1":"848.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"854.00","1":"854.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"814.00","1":"814.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"774.00","1":"774.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"735.30","1":"735.30"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"772.06","1":"772.06"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"798.43","1":"798.43"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"798.43","1":"798.43"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"758.51","1":"758.51"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"728.00","1":"728.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"691.60","1":"691.60"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"715.43","1":"715.43"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"709.05","1":"709.05"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"0.00","1":"0.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"641.00","1":"641.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"608.95","1":"608.95"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"592.50","1":"592.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"571.53","1":"571.53"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"542.96","1":"542.96"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"570.10","1":"570.10"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"598.60","1":"598.60"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"570.34","1":"570.34"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"598.85","1":"598.85"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"628.79","1":"628.79"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"659.40","1":"659.40"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"692.37","1":"692.37"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"726.98","1":"726.98"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"763.32","1":"763.32"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"801.48","1":"801.48"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"821.68","1":"821.68"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"780.73","1":"780.73"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"741.70","1":"741.70"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"742.00","1":"742.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"752.00","1":"752.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"730.00","1":"730.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"766.50","1":"766.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"804.82","1":"804.82"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"845.06","1":"845.06"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"850.00","1":"850.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"850.00","1":"850.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"892.50","1":"892.50"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"929.06","1":"929.06"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"975.51","1":"975.51"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"1024.28","1":"1024.28"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"1075.49","1":"1075.49"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"1129.26","1":"1129.26"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"1072.80","1":"1072.80"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"1019.72","1":"1019.72"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"966.43","1":"966.43"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"920.00","1":"920.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"920.00","1":"920.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"966.00","1":"966.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"991.50","1":"991.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"941.93","1":"941.93"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"900.00","1":"900.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"855.50","1":"855.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"830.00","1":"830.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"871.50","1":"871.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"900.00","1":"900.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"855.00","1":"855.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"812.25","1":"812.25"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"834.00","1":"834.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"795.00","1":"795.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"811.66","1":"811.66"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"852.24","1":"852.24"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"894.85","1":"894.85"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"939.50","1":"939.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"986.47","1":"986.47"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"970.00","1":"970.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"927.63","1":"927.63"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"927.63","1":"927.63"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"895.00","1":"895.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"937.00","1":"937.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"949.50","1":"949.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"911.00","1":"911.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"900.00","1":"900.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"945.00","1":"945.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"970.00","1":"970.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"921.50","1":"921.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"880.33","1":"880.33"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"898.99","1":"898.99"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"855.00","1":"855.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"888.50","1":"888.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"919.25","1":"919.25"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"924.25","1":"924.25"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"934.00","1":"934.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"934.00","1":"934.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"899.95","1":"899.95"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"854.96","1":"854.96"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"815.40","1":"815.40"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"851.00","1":"851.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"850.00","1":"850.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"850.00","1":"850.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"830.00","1":"830.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"800.00","1":"800.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"820.00","1":"820.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"817.00","1":"817.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"785.00","1":"785.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"801.00","1":"801.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"782.00","1":"782.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"788.00","1":"788.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"770.00","1":"770.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"785.00","1":"785.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"751.00","1":"751.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"713.45","1":"713.45"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"694.99","1":"694.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"700.05","1":"700.05"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"675.01","1":"675.01"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"667.50","1":"667.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"700.22","1":"700.22"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"710.00","1":"710.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"700.00","1":"700.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"735.00","1":"735.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"730.00","1":"730.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"693.50","1":"693.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"658.83","1":"658.83"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"625.89","1":"625.89"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"657.18","1":"657.18"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"679.00","1":"679.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"645.08","1":"645.08"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"625.00","1":"625.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"635.00","1":"635.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"666.75","1":"666.75"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"674.33","1":"674.33"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"659.00","1":"659.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"649.57","1":"649.57"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"680.66","1":"680.66"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"714.69","1":"714.69"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"750.42","1":"750.42"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"787.94","1":"787.94"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"771.00","1":"771.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"765.00","1":"765.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"795.00","1":"795.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"781.00","1":"781.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"777.77","1":"777.77"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"787.00","1":"787.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"750.00","1":"750.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"750.00","1":"750.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"732.17","1":"732.17"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"740.00","1":"740.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"764.75","1":"764.75"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"768.80","1":"768.80"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"760.50","1":"760.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"786.00","1":"786.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"772.20","1":"772.20"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"750.00","1":"750.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"765.00","1":"765.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"765.00","1":"765.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"730.00","1":"730.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"704.08","1":"704.08"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"711.51","1":"711.51"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"720.11","1":"720.11"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"756.11","1":"756.11"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"793.91","1":"793.91"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"833.60","1":"833.60"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"875.28","1":"875.28"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"875.00","1":"875.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"860.00","1":"860.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"822.63","1":"822.63"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"843.57","1":"843.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"845.00","1":"845.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"820.10","1":"820.10"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"803.00","1":"803.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"835.00","1":"835.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"850.00","1":"850.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"885.00","1":"885.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"885.00","1":"885.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"881.00","1":"881.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"880.00","1":"880.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"836.00","1":"836.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"794.20","1":"794.20"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"833.50","1":"833.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"791.83","1":"791.83"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"793.00","1":"793.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"832.00","1":"832.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"802.78","1":"802.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"800.00","1":"800.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"761.86","1":"761.86"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"723.83","1":"723.83"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"749.99","1":"749.99"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"769.50","1":"769.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"800.00","1":"800.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"815.00","1":"815.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"780.00","1":"780.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"750.00","1":"750.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"714.66","1":"714.66"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"722.18","1":"722.18"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"758.28","1":"758.28"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"735.33","1":"735.33"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"740.00","1":"740.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"743.99","1":"743.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"748.00","1":"748.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"745.00","1":"745.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"737.25","1":"737.25"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"724.00","1":"724.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"710.10","1":"710.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"710.00","1":"710.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"700.00","1":"700.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"713.73","1":"713.73"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"715.00","1":"715.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"723.75","1":"723.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"702.00","1":"702.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"705.01","1":"705.01"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"701.00","1":"701.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"703.00","1":"703.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"703.48","1":"703.48"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"692.00","1":"692.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"726.60","1":"726.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"762.80","1":"762.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"753.00","1":"753.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"727.00","1":"727.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"745.97","1":"745.97"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"750.00","1":"750.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"751.67","1":"751.67"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"763.99","1":"763.99"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"773.00","1":"773.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"736.01","1":"736.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"761.99","1":"761.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"759.90","1":"759.90"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"749.99","1":"749.99"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"740.00","1":"740.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"720.00","1":"720.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"710.00","1":"710.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"677.83","1":"677.83"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"707.99","1":"707.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"718.99","1":"718.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"700.00","1":"700.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"708.00","1":"708.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"700.00","1":"700.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"724.99","1":"724.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"724.00","1":"724.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"710.00","1":"710.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"690.50","1":"690.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"656.00","1":"656.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"650.00","1":"650.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"600.00","1":"600.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"650.44","1":"650.44"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"655.10","1":"655.10"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"660.00","1":"660.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"650.00","1":"650.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"650.50","1":"650.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"620.77","1":"620.77"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"648.67","1":"648.67"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"620.50","1":"620.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"610.00","1":"610.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"629.00","1":"629.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"647.90","1":"647.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"670.00","1":"670.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"649.99","1":"649.99"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"664.00","1":"664.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"650.00","1":"650.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"618.00","1":"618.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"630.00","1":"630.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"648.99","1":"648.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"617.00","1":"617.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"600.00","1":"600.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"624.75","1":"624.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"639.50","1":"639.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"695.00","1":"695.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"675.00","1":"675.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"660.19","1":"660.19"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"655.00","1":"655.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"656.00","1":"656.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"650.00","1":"650.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"649.33","1":"649.33"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"649.33","1":"649.33"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"625.40","1":"625.40"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"620.00","1":"620.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"648.00","1":"648.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"630.00","1":"630.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"625.01","1":"625.01"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"600.50","1":"600.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"610.81","1":"610.81"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"635.99","1":"635.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"640.00","1":"640.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"643.33","1":"643.33"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"666.98","1":"666.98"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"646.10","1":"646.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"641.00","1":"641.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"631.00","1":"631.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"632.00","1":"632.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"659.96","1":"659.96"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"626.97","1":"626.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"658.31","1":"658.31"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"650.01","1":"650.01"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"665.00","1":"665.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"670.00","1":"670.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"678.50","1":"678.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"679.98","1":"679.98"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"674.00","1":"674.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"695.50","1":"695.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"714.00","1":"714.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"715.00","1":"715.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"724.00","1":"724.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"720.00","1":"720.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"725.55","1":"725.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"736.26","1":"736.26"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"740.00","1":"740.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"725.57","1":"725.57"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"720.00","1":"720.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"684.01","1":"684.01"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"665.00","1":"665.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"680.00","1":"680.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"650.00","1":"650.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"631.00","1":"631.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"640.00","1":"640.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"645.00","1":"645.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"667.00","1":"667.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"634.00","1":"634.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"612.00","1":"612.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"610.00","1":"610.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"625.00","1":"625.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"605.00","1":"605.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"606.00","1":"606.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"610.00","1":"610.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"640.40","1":"640.40"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"671.97","1":"671.97"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"643.30","1":"643.30"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"659.99","1":"659.99"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"670.00","1":"670.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"640.00","1":"640.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"640.00","1":"640.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"634.55","1":"634.55"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"0.00","1":"0.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"645.00","1":"645.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"655.00","1":"655.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"651.00","1":"651.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"671.22","1":"671.22"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"689.11","1":"689.11"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"666.01","1":"666.01"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"680.00","1":"680.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"665.00","1":"665.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"660.00","1":"660.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"669.95","1":"669.95"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"669.99","1":"669.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"651.00","1":"651.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"650.00","1":"650.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"650.00","1":"650.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"0.00","1":"0.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"640.00","1":"640.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"645.00","1":"645.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"612.75","1":"612.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"582.12","1":"582.12"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"553.51","1":"553.51"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"545.33","1":"545.33"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"520.10","1":"520.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"519.91","1":"519.91"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"493.92","1":"493.92"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"470.00","1":"470.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"453.13","1":"453.13"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"474.00","1":"474.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"497.70","1":"497.70"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"502.00","1":"502.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"506.00","1":"506.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"500.00","1":"500.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"476.25","1":"476.25"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"475.00","1":"475.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"480.00","1":"480.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"480.00","1":"480.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"499.00","1":"499.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"500.00","1":"500.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"490.00","1":"490.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"495.00","1":"495.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"496.00","1":"496.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"482.50","1":"482.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"489.00","1":"489.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"489.00","1":"489.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"490.00","1":"490.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"490.00","1":"490.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"501.00","1":"501.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"526.04","1":"526.04"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"552.34","1":"552.34"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"579.90","1":"579.90"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"605.83","1":"605.83"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"622.00","1":"622.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"640.00","1":"640.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"608.00","1":"608.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"578.06","1":"578.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"565.00","1":"565.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"560.00","1":"560.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"540.00","1":"540.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"537.30","1":"537.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"560.00","1":"560.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"533.00","1":"533.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"559.65","1":"559.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"559.99","1":"559.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"565.00","1":"565.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"567.89","1":"567.89"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"567.89","1":"567.89"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"548.05","1":"548.05"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"544.00","1":"544.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"547.00","1":"547.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"561.59","1":"561.59"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"537.59","1":"537.59"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"531.00","1":"531.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"540.00","1":"540.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"545.01","1":"545.01"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"537.35","1":"537.35"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"560.00","1":"560.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"541.10","1":"541.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"555.99","1":"555.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"555.00","1":"555.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"564.00","1":"564.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"561.00","1":"561.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"589.05","1":"589.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"590.00","1":"590.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"600.00","1":"600.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"609.68","1":"609.68"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"591.00","1":"591.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"580.00","1":"580.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"609.00","1":"609.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"639.45","1":"639.45"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"650.33","1":"650.33"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"682.84","1":"682.84"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"716.98","1":"716.98"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"752.82","1":"752.82"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"790.46","1":"790.46"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"807.14","1":"807.14"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"799.90","1":"799.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"839.89","1":"839.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"881.88","1":"881.88"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"925.97","1":"925.97"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"918.89","1":"918.89"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"874.01","1":"874.01"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"839.91","1":"839.91"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"820.73","1":"820.73"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"820.00","1":"820.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"861.00","1":"861.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"904.05","1":"904.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"905.00","1":"905.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"900.18","1":"900.18"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"945.18","1":"945.18"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"992.43","1":"992.43"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1042.05","1":"1042.05"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1094.15","1":"1094.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1148.85","1":"1148.85"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1137.07","1":"1137.07"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1161.20","1":"1161.20"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1219.26","1":"1219.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1280.22","1":"1280.22"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1310.00","1":"1310.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1280.00","1":"1280.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1225.00","1":"1225.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1286.25","1":"1286.25"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1320.00","1":"1320.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1312.00","1":"1312.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1250.00","1":"1250.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1208.67","1":"1208.67"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"1210.00","1":"1210.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1240.00","1":"1240.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1302.00","1":"1302.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1367.10","1":"1367.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1435.45","1":"1435.45"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1507.22","1":"1507.22"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1582.58","1":"1582.58"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1661.70","1":"1661.70"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"1744.78","1":"1744.78"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"1746.44","1":"1746.44"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"1685.57","1":"1685.57"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1616.68","1":"1616.68"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1597.50","1":"1597.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"1677.37","1":"1677.37"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"1693.67","1":"1693.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"1669.99","1":"1669.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1720.00","1":"1720.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"1657.50","1":"1657.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1650.22","1":"1650.22"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1650.17","1":"1650.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1652.85","1":"1652.85"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1654.00","1":"1654.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"1736.70","1":"1736.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"1823.53","1":"1823.53"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"1914.70","1":"1914.70"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"2010.43","1":"2010.43"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"2110.95","1":"2110.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"2168.17","1":"2168.17"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"2139.13","1":"2139.13"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"2054.23","1":"2054.23"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"2050.00","1":"2050.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"2025.00","1":"2025.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"2013.67","1":"2013.67"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"2000.00","1":"2000.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"2205.00","1":"2205.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"2117.00","1":"2117.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"2116.67","1":"2116.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"2100.00","1":"2100.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"2101.00","1":"2101.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"2195.58","1":"2195.58"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"2305.35","1":"2305.35"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"2420.61","1":"2420.61"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"2534.50","1":"2534.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"2462.50","1":"2462.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"2410.96","1":"2410.96"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"2350.00","1":"2350.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"2467.50","1":"2467.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"2590.87","1":"2590.87"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"2720.41","1":"2720.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"2856.43","1":"2856.43"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"2959.71","1":"2959.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"2888.68","1":"2888.68"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"2856.50","1":"2856.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"2845.75","1":"2845.75"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"2842.20","1":"2842.20"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"2830.00","1":"2830.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"2710.00","1":"2710.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"2605.07","1":"2605.07"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"2731.94","1":"2731.94"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"2868.12","1":"2868.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"2790.42","1":"2790.42"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"2767.50","1":"2767.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"2722.00","1":"2722.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"2596.39","1":"2596.39"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"2638.21","1":"2638.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"2582.25","1":"2582.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"2634.50","1":"2634.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"2633.00","1":"2633.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"2490.67","1":"2490.67"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"2380.00","1":"2380.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"2331.50","1":"2331.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"2399.88","1":"2399.88"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"2519.87","1":"2519.87"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"2645.86","1":"2645.86"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"2778.15","1":"2778.15"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"2900.74","1":"2900.74"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"2840.41","1":"2840.41"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"2736.00","1":"2736.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"2651.89","1":"2651.89"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"2575.00","1":"2575.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"2592.77","1":"2592.77"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"2576.50","1":"2576.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"2550.00","1":"2550.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"2470.25","1":"2470.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"2490.00","1":"2490.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"2404.11","1":"2404.11"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"2350.00","1":"2350.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"2400.00","1":"2400.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"2423.71","1":"2423.71"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"2460.00","1":"2460.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"2428.13","1":"2428.13"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"2543.20","1":"2543.20"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"2418.73","1":"2418.73"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"2297.80","1":"2297.80"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"2185.12","1":"2185.12"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"2206.00","1":"2206.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"2095.70","1":"2095.70"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"1990.92","1":"1990.92"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"2066.42","1":"2066.42"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"2000.15","1":"2000.15"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"2076.73","1":"2076.73"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"2086.95","1":"2086.95"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"2119.92","1":"2119.92"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"2107.97","1":"2107.97"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"2138.29","1":"2138.29"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"2119.25","1":"2119.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"2170.00","1":"2170.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"2136.01","1":"2136.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"2031.69","1":"2031.69"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"2003.91","1":"2003.91"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"1992.40","1":"1992.40"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"1989.94","1":"1989.94"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"1963.67","1":"1963.67"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"1975.00","1":"1975.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"1970.34","1":"1970.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"1940.01","1":"1940.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"1955.00","1":"1955.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"1950.00","1":"1950.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"1925.00","1":"1925.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"1921.01","1":"1921.01"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"1850.00","1":"1850.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"1911.00","1":"1911.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"1898.00","1":"1898.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"1992.00","1":"1992.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"2087.03","1":"2087.03"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"2100.14","1":"2100.14"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"2139.50","1":"2139.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"2246.47","1":"2246.47"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"2358.79","1":"2358.79"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"2476.72","1":"2476.72"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"2371.78","1":"2371.78"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"2290.00","1":"2290.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"2325.00","1":"2325.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"2240.37","1":"2240.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"2238.99","1":"2238.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"2153.13","1":"2153.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"2120.17","1":"2120.17"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"2150.01","1":"2150.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"2105.24","1":"2105.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"2100.01","1":"2100.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"2119.50","1":"2119.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"2116.79","1":"2116.79"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"2128.83","1":"2128.83"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"2130.20","1":"2130.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"2092.33","1":"2092.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"2082.79","1":"2082.79"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"2100.00","1":"2100.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"2082.07","1":"2082.07"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"2058.43","1":"2058.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"2026.89","1":"2026.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"1998.68","1":"1998.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"1920.72","1":"1920.72"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"2086.00","1":"2086.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"1900.00","1":"1900.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"1994.10","1":"1994.10"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"2000.00","1":"2000.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"1980.00","1":"1980.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"1945.00","1":"1945.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"1847.75","1":"1847.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"1836.33","1":"1836.33"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"1776.66","1":"1776.66"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"1687.83","1":"1687.83"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"1650.00","1":"1650.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"1730.00","1":"1730.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"1643.50","1":"1643.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"1673.00","1":"1673.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"1718.33","1":"1718.33"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"1720.00","1":"1720.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"1767.49","1":"1767.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"1790.00","1":"1790.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"1727.15","1":"1727.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"1710.00","1":"1710.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"1704.99","1":"1704.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"1701.08","1":"1701.08"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"1700.00","1":"1700.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"1705.00","1":"1705.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"1661.36","1":"1661.36"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"1744.42","1":"1744.42"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"1824.61","1":"1824.61"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"1915.84","1":"1915.84"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"1895.10","1":"1895.10"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"1958.42","1":"1958.42"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"2056.34","1":"2056.34"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"2130.38","1":"2130.38"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"2035.08","1":"2035.08"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"2038.75","1":"2038.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"2023.49","1":"2023.49"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"1922.33","1":"1922.33"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"1833.05","1":"1833.05"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"1802.23","1":"1802.23"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"1825.58","1":"1825.58"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"1734.31","1":"1734.31"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"1809.95","1":"1809.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"1867.22","1":"1867.22"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"1879.97","1":"1879.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"1785.98","1":"1785.98"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"1696.69","1":"1696.69"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"1632.11","1":"1632.11"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"1575.07","1":"1575.07"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"1567.01","1":"1567.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"1645.36","1":"1645.36"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"1722.50","1":"1722.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"1794.35","1":"1794.35"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"1821.01","1":"1821.01"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"1800.05","1":"1800.05"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"1776.15","1":"1776.15"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"1798.99","1":"1798.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"1799.15","1":"1799.15"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"1752.01","1":"1752.01"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"1765.00","1":"1765.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"1853.25","1":"1853.25"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"1802.89","1":"1802.89"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"1799.99","1":"1799.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"1800.00","1":"1800.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"1775.00","1":"1775.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"1750.00","1":"1750.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1704.39","1":"1704.39"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1782.00","1":"1782.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"1726.00","1":"1726.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1660.40","1":"1660.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"1631.00","1":"1631.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"1549.45","1":"1549.45"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"1471.98","1":"1471.98"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"1487.59","1":"1487.59"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"1480.00","1":"1480.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"1553.37","1":"1553.37"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"1623.81","1":"1623.81"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"1637.14","1":"1637.14"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"1640.00","1":"1640.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"1680.00","1":"1680.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"1646.83","1":"1646.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"1620.00","1":"1620.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"1582.00","1":"1582.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"1576.67","1":"1576.67"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"1616.70","1":"1616.70"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"1629.99","1":"1629.99"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"1635.99","1":"1635.99"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"1630.00","1":"1630.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"1630.00","1":"1630.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"1590.00","1":"1590.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"1566.11","1":"1566.11"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"1570.00","1":"1570.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"1552.75","1":"1552.75"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"1516.81","1":"1516.81"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"1511.50","1":"1511.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"1505.00","1":"1505.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"1525.00","1":"1525.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"1491.00","1":"1491.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"1441.05","1":"1441.05"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"1455.00","1":"1455.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"1458.33","1":"1458.33"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"1420.00","1":"1420.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"1382.73","1":"1382.73"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"1328.94","1":"1328.94"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"1269.69","1":"1269.69"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"1250.00","1":"1250.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"1289.00","1":"1289.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"1241.00","1":"1241.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"1223.00","1":"1223.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"1206.01","1":"1206.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"1153.81","1":"1153.81"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"1100.21","1":"1100.21"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"1053.55","1":"1053.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"1106.22","1":"1106.22"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"1161.53","1":"1161.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"1219.60","1":"1219.60"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"1279.90","1":"1279.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"1243.50","1":"1243.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"1235.90","1":"1235.90"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"1297.67","1":"1297.67"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"1359.00","1":"1359.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"1426.95","1":"1426.95"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"1498.29","1":"1498.29"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"1550.39","1":"1550.39"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"1510.00","1":"1510.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"1505.00","1":"1505.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"1444.67","1":"1444.67"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"1394.86","1":"1394.86"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"1342.01","1":"1342.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"1409.11","1":"1409.11"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"1479.56","1":"1479.56"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"1553.53","1":"1553.53"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"1631.20","1":"1631.20"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"1658.63","1":"1658.63"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"1625.36","1":"1625.36"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"1635.14","1":"1635.14"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"1611.82","1":"1611.82"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"1615.21","1":"1615.21"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"1622.51","1":"1622.51"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"1629.00","1":"1629.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"1685.50","1":"1685.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"1710.21","1":"1710.21"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"1675.00","1":"1675.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"1670.00","1":"1670.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"1587.63","1":"1587.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"1590.26","1":"1590.26"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"1550.11","1":"1550.11"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"1552.44","1":"1552.44"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"1552.44","1":"1552.44"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"1479.74","1":"1479.74"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"1496.50","1":"1496.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"1489.67","1":"1489.67"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"1470.00","1":"1470.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"1475.00","1":"1475.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"1450.00","1":"1450.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"1401.00","1":"1401.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"1446.25","1":"1446.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"1450.51","1":"1450.51"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"1503.36","1":"1503.36"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"1540.00","1":"1540.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"1543.20","1":"1543.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"1538.00","1":"1538.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"1555.00","1":"1555.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"1477.25","1":"1477.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"1403.39","1":"1403.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"1355.66","1":"1355.66"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"1363.00","1":"1363.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"1346.36","1":"1346.36"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"1346.00","1":"1346.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"1352.10","1":"1352.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"1363.33","1":"1363.33"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"1355.24","1":"1355.24"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"1340.00","1":"1340.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"1331.00","1":"1331.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"1329.26","1":"1329.26"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"1307.17","1":"1307.17"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"1310.00","1":"1310.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"1300.49","1":"1300.49"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"1349.04","1":"1349.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"1332.67","1":"1332.67"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"1310.72","1":"1310.72"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"1322.50","1":"1322.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"1318.50","1":"1318.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"1338.00","1":"1338.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"1325.60","1":"1325.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"1340.00","1":"1340.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"1335.00","1":"1335.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"1330.64","1":"1330.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"1320.01","1":"1320.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"1329.67","1":"1329.67"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"1288.34","1":"1288.34"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"1282.50","1":"1282.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"1270.00","1":"1270.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"1250.22","1":"1250.22"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"1263.99","1":"1263.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"1260.00","1":"1260.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"1323.00","1":"1323.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"1315.00","1":"1315.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"1283.75","1":"1283.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"1290.00","1":"1290.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"1266.00","1":"1266.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"1240.20","1":"1240.20"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"1230.50","1":"1230.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"1225.00","1":"1225.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"1216.00","1":"1216.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"1160.34","1":"1160.34"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"1194.87","1":"1194.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"1196.00","1":"1196.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"1196.00","1":"1196.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"1209.43","1":"1209.43"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"1172.51","1":"1172.51"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"1224.71","1":"1224.71"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"1203.57","1":"1203.57"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"1180.02","1":"1180.02"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"1197.50","1":"1197.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"1209.90","1":"1209.90"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"1188.25","1":"1188.25"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"1200.00","1":"1200.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"1193.00","1":"1193.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"1196.50","1":"1196.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"1180.00","1":"1180.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"1207.50","1":"1207.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"1176.00","1":"1176.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"1119.40","1":"1119.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"1063.43","1":"1063.43"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"1067.99","1":"1067.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"1070.00","1":"1070.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"1047.50","1":"1047.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"1045.00","1":"1045.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"1019.00","1":"1019.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"983.50","1":"983.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"985.25","1":"985.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"948.19","1":"948.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"917.50","1":"917.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"939.54","1":"939.54"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"892.57","1":"892.57"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"900.00","1":"900.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"940.00","1":"940.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"979.33","1":"979.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"985.00","1":"985.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"976.51","1":"976.51"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"1015.72","1":"1015.72"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"1058.99","1":"1058.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"1111.93","1":"1111.93"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"1059.98","1":"1059.98"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"1099.89","1":"1099.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"1050.66","1":"1050.66"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"1056.00","1":"1056.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"1074.48","1":"1074.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"1075.49","1":"1075.49"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"1080.00","1":"1080.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"1050.00","1":"1050.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"1041.67","1":"1041.67"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"1075.00","1":"1075.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"1125.60","1":"1125.60"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"1180.96","1":"1180.96"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"1122.49","1":"1122.49"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"1096.50","1":"1096.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"1103.33","1":"1103.33"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"1086.33","1":"1086.33"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"1061.67","1":"1061.67"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"1061.67","1":"1061.67"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"1021.00","1":"1021.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"1009.95","1":"1009.95"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"1000.00","1":"1000.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"970.00","1":"970.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"958.42","1":"958.42"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"952.26","1":"952.26"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"946.01","1":"946.01"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"981.49","1":"981.49"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"981.05","1":"981.05"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"984.75","1":"984.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"980.00","1":"980.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"980.00","1":"980.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"980.00","1":"980.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"936.01","1":"936.01"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"900.00","1":"900.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"874.00","1":"874.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"830.30","1":"830.30"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"800.01","1":"800.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"760.25","1":"760.25"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"750.38","1":"750.38"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"755.08","1":"755.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"792.20","1":"792.20"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"831.80","1":"831.80"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"845.00","1":"845.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"849.67","1":"849.67"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"839.00","1":"839.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"875.48","1":"875.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"915.13","1":"915.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"869.38","1":"869.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"871.02","1":"871.02"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"878.33","1":"878.33"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"857.26","1":"857.26"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"900.12","1":"900.12"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"944.17","1":"944.17"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"921.26","1":"921.26"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"911.00","1":"911.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"883.38","1":"883.38"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"877.93","1":"877.93"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"882.98","1":"882.98"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"901.73","1":"901.73"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"932.38","1":"932.38"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"933.20","1":"933.20"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"933.20","1":"933.20"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"910.33","1":"910.33"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"910.33","1":"910.33"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"895.00","1":"895.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"881.50","1":"881.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"838.00","1":"838.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"849.50","1":"849.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"827.51","1":"827.51"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"786.79","1":"786.79"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"786.79","1":"786.79"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"793.33","1":"793.33"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"793.33","1":"793.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"753.67","1":"753.67"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"760.00","1":"760.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"759.50","1":"759.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"759.50","1":"759.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"742.78","1":"742.78"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"749.00","1":"749.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"750.00","1":"750.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"750.00","1":"750.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"771.00","1":"771.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"760.01","1":"760.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"728.00","1":"728.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"764.40","1":"764.40"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"770.00","1":"770.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"780.00","1":"780.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"779.99","1":"779.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"818.98","1":"818.98"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"859.00","1":"859.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"850.00","1":"850.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"825.51","1":"825.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"817.50","1":"817.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"818.00","1":"818.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"830.00","1":"830.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"833.00","1":"833.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"874.29","1":"874.29"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"857.50","1":"857.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"900.37","1":"900.37"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"905.00","1":"905.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"861.10","1":"861.10"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"828.00","1":"828.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"815.75","1":"815.75"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"815.00","1":"815.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"825.00","1":"825.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"860.00","1":"860.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"840.00","1":"840.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"798.00","1":"798.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"837.90","1":"837.90"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"879.79","1":"879.79"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"886.66","1":"886.66"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"860.10","1":"860.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"854.09","1":"854.09"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"888.37","1":"888.37"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"870.00","1":"870.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"855.01","1":"855.01"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"870.00","1":"870.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"855.01","1":"855.01"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"815.00","1":"815.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"800.00","1":"800.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"825.00","1":"825.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"803.25","1":"803.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"811.00","1":"811.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"833.00","1":"833.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"800.01","1":"800.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"795.00","1":"795.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"800.00","1":"800.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"799.97","1":"799.97"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"825.00","1":"825.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"830.00","1":"830.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"800.00","1":"800.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"799.99","1":"799.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"765.00","1":"765.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"799.99","1":"799.99"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"761.00","1":"761.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"799.05","1":"799.05"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"834.00","1":"834.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"794.00","1":"794.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"754.30","1":"754.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"713.00","1":"713.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"677.35","1":"677.35"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"645.01","1":"645.01"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"677.26","1":"677.26"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"671.03","1":"671.03"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"640.00","1":"640.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"615.00","1":"615.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"640.00","1":"640.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"670.00","1":"670.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"645.01","1":"645.01"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"645.01","1":"645.01"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"613.02","1":"613.02"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"0.00","1":"0.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"605.00","1":"605.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"575.00","1":"575.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"600.00","1":"600.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"572.35","1":"572.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"570.00","1":"570.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"550.10","1":"550.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"550.00","1":"550.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"523.51","1":"523.51"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"529.00","1":"529.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"524.00","1":"524.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"499.00","1":"499.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"475.00","1":"475.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"475.00","1":"475.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"458.01","1":"458.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"436.56","1":"436.56"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"436.56","1":"436.56"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"455.59","1":"455.59"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"474.00","1":"474.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"497.70","1":"497.70"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"522.58","1":"522.58"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"548.70","1":"548.70"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"576.00","1":"576.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"550.00","1":"550.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"550.00","1":"550.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"522.50","1":"522.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"496.38","1":"496.38"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"471.58","1":"471.58"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"471.58","1":"471.58"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"463.75","1":"463.75"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"476.00","1":"476.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"494.25","1":"494.25"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"470.00","1":"470.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"490.00","1":"490.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"488.00","1":"488.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"485.17","1":"485.17"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"495.00","1":"495.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"508.53","1":"508.53"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"527.00","1":"527.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"524.51","1":"524.51"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"549.60","1":"549.60"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"527.10","1":"527.10"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"525.10","1":"525.10"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"505.00","1":"505.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"530.25","1":"530.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"554.90","1":"554.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"538.10","1":"538.10"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"550.00","1":"550.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"540.00","1":"540.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"567.00","1":"567.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"552.00","1":"552.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"579.60","1":"579.60"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"608.58","1":"608.58"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"616.00","1":"616.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"646.80","1":"646.80"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"679.14","1":"679.14"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"735.00","1":"735.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"770.00","1":"770.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"731.50","1":"731.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"700.00","1":"700.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"725.00","1":"725.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"741.00","1":"741.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"705.00","1":"705.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"701.10","1":"701.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"736.15","1":"736.15"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"770.00","1":"770.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"808.50","1":"808.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"786.00","1":"786.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"786.50","1":"786.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"786.00","1":"786.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"785.00","1":"785.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"785.00","1":"785.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"800.00","1":"800.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"799.99","1":"799.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"825.00","1":"825.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"800.00","1":"800.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"760.00","1":"760.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"790.00","1":"790.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"829.50","1":"829.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"800.10","1":"800.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"819.99","1":"819.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"790.00","1":"790.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"762.00","1":"762.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"775.00","1":"775.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"750.01","1":"750.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"753.99","1":"753.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"755.00","1":"755.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"752.00","1":"752.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"740.00","1":"740.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"730.00","1":"730.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"701.12","1":"701.12"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"690.00","1":"690.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"690.00","1":"690.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"665.00","1":"665.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"630.00","1":"630.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"630.00","1":"630.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"648.00","1":"648.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"693.36","1":"693.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"741.89","1":"741.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"789.23","1":"789.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"739.67","1":"739.67"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"690.00","1":"690.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"738.30","1":"738.30"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"787.93","1":"787.93"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"799.82","1":"799.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"751.00","1":"751.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"721.00","1":"721.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"720.00","1":"720.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"666.05","1":"666.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"716.00","1":"716.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"713.33","1":"713.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"693.33","1":"693.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"680.01","1":"680.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"680.00","1":"680.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"657.75","1":"657.75"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"650.00","1":"650.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"695.75","1":"695.75"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"747.93","1":"747.93"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"785.00","1":"785.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"804.00","1":"804.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"754.59","1":"754.59"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"723.84","1":"723.84"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"705.00","1":"705.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"686.00","1":"686.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"701.43","1":"701.43"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"754.00","1":"754.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"754.00","1":"754.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"716.50","1":"716.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"735.00","1":"735.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"763.15","1":"763.15"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"820.38","1":"820.38"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"881.90","1":"881.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"948.04","1":"948.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"1019.14","1":"1019.14"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"967.39","1":"967.39"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"912.00","1":"912.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"884.87","1":"884.87"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"820.39","1":"820.39"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"829.88","1":"829.88"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"825.19","1":"825.19"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"828.00","1":"828.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"858.00","1":"858.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"850.13","1":"850.13"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"873.99","1":"873.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"840.00","1":"840.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"816.55","1":"816.55"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"817.50","1":"817.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"805.00","1":"805.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"791.01","1":"791.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"822.00","1":"822.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"800.00","1":"800.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"780.13","1":"780.13"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"780.00","1":"780.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"769.99","1":"769.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"761.18","1":"761.18"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"769.00","1":"769.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"761.00","1":"761.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"818.07","1":"818.07"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"838.50","1":"838.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"875.00","1":"875.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"865.00","1":"865.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"920.00","1":"920.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"930.00","1":"930.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"897.85","1":"897.85"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"895.00","1":"895.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"871.00","1":"871.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"872.30","1":"872.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"868.00","1":"868.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"856.21","1":"856.21"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"865.00","1":"865.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"880.00","1":"880.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"860.01","1":"860.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"860.00","1":"860.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"840.00","1":"840.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"850.00","1":"850.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"841.21","1":"841.21"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"853.73","1":"853.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"833.50","1":"833.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"868.00","1":"868.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"832.10","1":"832.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"814.00","1":"814.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"872.42","1":"872.42"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"894.58","1":"894.58"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"900.00","1":"900.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"895.00","1":"895.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"858.17","1":"858.17"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"874.98","1":"874.98"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"875.00","1":"875.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"854.50","1":"854.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"880.57","1":"880.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"842.02","1":"842.02"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"855.00","1":"855.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"870.00","1":"870.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"855.00","1":"855.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"856.00","1":"856.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"870.50","1":"870.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"866.00","1":"866.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"870.00","1":"870.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"860.00","1":"860.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"830.00","1":"830.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"850.00","1":"850.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"850.00","1":"850.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"849.99","1":"849.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"850.00","1":"850.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"849.99","1":"849.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"800.00","1":"800.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"785.00","1":"785.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"819.90","1":"819.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"779.00","1":"779.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"775.00","1":"775.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"780.00","1":"780.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"790.00","1":"790.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"785.00","1":"785.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"758.00","1":"758.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"759.00","1":"759.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"750.00","1":"750.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"760.00","1":"760.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"750.00","1":"750.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"762.06","1":"762.06"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"785.00","1":"785.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"766.01","1":"766.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"800.00","1":"800.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"790.00","1":"790.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"800.00","1":"800.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"767.52","1":"767.52"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"810.33","1":"810.33"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"826.50","1":"826.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"830.00","1":"830.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"830.00","1":"830.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"795.35","1":"795.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"797.01","1":"797.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"800.00","1":"800.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"777.50","1":"777.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"795.00","1":"795.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"775.00","1":"775.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"780.00","1":"780.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"772.66","1":"772.66"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"770.00","1":"770.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"770.00","1":"770.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"762.01","1":"762.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"775.00","1":"775.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"760.01","1":"760.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"764.99","1":"764.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"754.05","1":"754.05"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"757.34","1":"757.34"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"765.00","1":"765.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"757.50","1":"757.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"761.00","1":"761.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"763.00","1":"763.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"759.00","1":"759.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"750.10","1":"750.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"765.00","1":"765.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"766.00","1":"766.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"756.00","1":"756.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"757.00","1":"757.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"764.80","1":"764.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"790.00","1":"790.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"760.00","1":"760.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"757.00","1":"757.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"797.89","1":"797.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"760.72","1":"760.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"785.99","1":"785.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"780.00","1":"780.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"775.00","1":"775.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"751.00","1":"751.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"760.00","1":"760.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"774.71","1":"774.71"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"760.00","1":"760.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"763.33","1":"763.33"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"820.57","1":"820.57"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"843.10","1":"843.10"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"827.50","1":"827.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"844.99","1":"844.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"877.57","1":"877.57"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"877.30","1":"877.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"885.00","1":"885.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"870.00","1":"870.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"876.67","1":"876.67"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"871.67","1":"871.67"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"905.00","1":"905.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"909.99","1":"909.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"899.77","1":"899.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"901.50","1":"901.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"883.25","1":"883.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"881.00","1":"881.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"875.00","1":"875.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"875.00","1":"875.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"876.00","1":"876.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"880.00","1":"880.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"899.00","1":"899.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"885.00","1":"885.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"836.16","1":"836.16"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"840.01","1":"840.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"845.00","1":"845.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"845.10","1":"845.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"840.00","1":"840.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"848.97","1":"848.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"840.00","1":"840.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"830.00","1":"830.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"832.00","1":"832.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"849.20","1":"849.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"820.00","1":"820.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"820.01","1":"820.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"820.28","1":"820.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"830.00","1":"830.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"829.00","1":"829.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"829.00","1":"829.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"820.00","1":"820.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"830.01","1":"830.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"825.00","1":"825.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"830.00","1":"830.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"845.00","1":"845.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"827.60","1":"827.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"856.99","1":"856.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"869.99","1":"869.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"853.50","1":"853.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"887.63","1":"887.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"887.00","1":"887.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"923.96","1":"923.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"965.72","1":"965.72"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"999.98","1":"999.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"980.00","1":"980.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"960.00","1":"960.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"978.00","1":"978.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"955.00","1":"955.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"929.00","1":"929.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"926.00","1":"926.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"989.98","1":"989.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"943.00","1":"943.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"923.06","1":"923.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"921.00","1":"921.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"901.00","1":"901.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"964.99","1":"964.99"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"998.19","1":"998.19"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"998.00","1":"998.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"990.00","1":"990.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"975.00","1":"975.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"922.01","1":"922.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"961.00","1":"961.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"925.00","1":"925.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"905.00","1":"905.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"900.00","1":"900.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"910.00","1":"910.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"888.50","1":"888.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"900.00","1":"900.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"890.00","1":"890.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"899.00","1":"899.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"880.00","1":"880.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"850.00","1":"850.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"831.89","1":"831.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"815.00","1":"815.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"800.25","1":"800.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"799.90","1":"799.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"789.01","1":"789.01"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"777.00","1":"777.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"776.50","1":"776.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"750.00","1":"750.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"729.90","1":"729.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"776.00","1":"776.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"718.00","1":"718.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"706.31","1":"706.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"710.00","1":"710.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"710.00","1":"710.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"670.00","1":"670.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"689.00","1":"689.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"705.00","1":"705.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"706.00","1":"706.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"705.00","1":"705.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"719.00","1":"719.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"700.00","1":"700.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"752.50","1":"752.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"715.00","1":"715.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"715.00","1":"715.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"713.00","1":"713.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"707.00","1":"707.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"705.00","1":"705.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"662.20","1":"662.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"660.00","1":"660.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"650.00","1":"650.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"645.00","1":"645.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"645.00","1":"645.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"655.00","1":"655.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"660.00","1":"660.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"670.00","1":"670.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"592.00","1":"592.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"564.00","1":"564.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"565.00","1":"565.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"540.00","1":"540.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"561.00","1":"561.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"515.85","1":"515.85"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"510.00","1":"510.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"537.50","1":"537.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"540.00","1":"540.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"545.00","1":"545.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"578.99","1":"578.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"570.00","1":"570.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"595.00","1":"595.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"547.71","1":"547.71"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"528.00","1":"528.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"568.35","1":"568.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"656.64","1":"656.64"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"705.88","1":"705.88"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"758.82","1":"758.82"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"815.73","1":"815.73"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"876.90","1":"876.90"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"942.66","1":"942.66"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"920.00","1":"920.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"900.00","1":"900.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"949.00","1":"949.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"927.00","1":"927.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"910.00","1":"910.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"852.00","1":"852.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"875.00","1":"875.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"887.00","1":"887.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"900.10","1":"900.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"930.00","1":"930.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"929.90","1":"929.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"876.00","1":"876.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"876.50","1":"876.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"885.00","1":"885.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"875.00","1":"875.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"885.00","1":"885.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"880.00","1":"880.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"855.00","1":"855.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"870.00","1":"870.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"855.02","1":"855.02"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"870.00","1":"870.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"865.00","1":"865.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"860.00","1":"860.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"850.00","1":"850.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"879.90","1":"879.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"880.00","1":"880.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"899.00","1":"899.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"960.00","1":"960.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"888.00","1":"888.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"850.01","1":"850.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"860.00","1":"860.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"870.00","1":"870.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"879.90","1":"879.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"890.00","1":"890.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"899.00","1":"899.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"898.00","1":"898.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"880.11","1":"880.11"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"900.01","1":"900.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"894.90","1":"894.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"939.00","1":"939.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"871.02","1":"871.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"880.00","1":"880.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"880.00","1":"880.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"925.00","1":"925.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"975.00","1":"975.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"965.00","1":"965.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"910.02","1":"910.02"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"916.00","1":"916.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"969.00","1":"969.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"950.00","1":"950.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"924.00","1":"924.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"902.00","1":"902.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"930.00","1":"930.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"903.00","1":"903.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"900.00","1":"900.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"875.00","1":"875.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"870.00","1":"870.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"845.00","1":"845.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"850.00","1":"850.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"865.00","1":"865.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"800.21","1":"800.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"800.00","1":"800.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"810.00","1":"810.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"800.00","1":"800.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"858.00","1":"858.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"869.90","1":"869.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"873.99","1":"873.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"849.99","1":"849.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"840.00","1":"840.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"880.00","1":"880.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"860.00","1":"860.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"850.00","1":"850.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"865.00","1":"865.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"830.00","1":"830.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"860.00","1":"860.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"924.50","1":"924.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"993.83","1":"993.83"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"1068.36","1":"1068.36"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"1148.48","1":"1148.48"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"1234.61","1":"1234.61"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"1327.20","1":"1327.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"1426.74","1":"1426.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"1410.00","1":"1410.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"1391.00","1":"1391.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"1375.00","1":"1375.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"1370.00","1":"1370.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"1369.79","1":"1369.79"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"1380.00","1":"1380.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"1379.50","1":"1379.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"1349.74","1":"1349.74"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"1335.00","1":"1335.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"1270.00","1":"1270.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"1220.00","1":"1220.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"1311.50","1":"1311.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"1335.00","1":"1335.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1401.00","1":"1401.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1490.00","1":"1490.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1540.00","1":"1540.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1461.00","1":"1461.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"1400.00","1":"1400.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"1349.70","1":"1349.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"1439.00","1":"1439.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"1352.00","1":"1352.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"1352.00","1":"1352.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1340.00","1":"1340.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1239.50","1":"1239.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"1146.54","1":"1146.54"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1060.55","1":"1060.55"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"1097.00","1":"1097.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"1101.00","1":"1101.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"1102.00","1":"1102.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"1110.10","1":"1110.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"1164.99","1":"1164.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"1151.88","1":"1151.88"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"1193.00","1":"1193.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"1150.00","1":"1150.00"},{"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":"1136.83","1":"1136.83"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"1140.00","1":"1140.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"1149.00","1":"1149.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"1198.00","1":"1198.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"1110.00","1":"1110.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"1140.00","1":"1140.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"1054.50","1":"1054.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"1128.00","1":"1128.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"1185.00","1":"1185.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"1138.00","1":"1138.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"1075.55","1":"1075.55"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"1070.00","1":"1070.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"1124.90","1":"1124.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"1124.90","1":"1124.90"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"1040.54","1":"1040.54"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"1079.00","1":"1079.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"982.05","1":"982.05"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"1028.00","1":"1028.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"1089.99","1":"1089.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"1020.00","1":"1020.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"1012.00","1":"1012.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"1094.99","1":"1094.99"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"1012.87","1":"1012.87"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"1099.89","1":"1099.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"971.25","1":"971.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"901.00","1":"901.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"890.10","1":"890.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"944.00","1":"944.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"997.90","1":"997.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1065.00","1":"1065.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1101.00","1":"1101.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"966.01","1":"966.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"1000.00","1":"1000.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"900.00","1":"900.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"958.00","1":"958.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"955.20","1":"955.20"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"983.00","1":"983.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"950.11","1":"950.11"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"925.00","1":"925.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"978.00","1":"978.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"861.00","1":"861.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"923.00","1":"923.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"800.00","1":"800.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"852.00","1":"852.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"805.00","1":"805.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"801.00","1":"801.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"830.00","1":"830.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"870.00","1":"870.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"830.00","1":"830.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"869.99","1":"869.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"869.98","1":"869.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"879.99","1":"879.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"840.00","1":"840.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"802.00","1":"802.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"795.00","1":"795.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"770.10","1":"770.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"770.00","1":"770.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"720.00","1":"720.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"681.00","1":"681.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"700.00","1":"700.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"702.03","1":"702.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"701.00","1":"701.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"720.50","1":"720.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"720.00","1":"720.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"666.10","1":"666.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"700.00","1":"700.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"670.00","1":"670.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"699.99","1":"699.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"700.00","1":"700.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"702.00","1":"702.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"749.90","1":"749.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"695.00","1":"695.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"690.00","1":"690.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"695.00","1":"695.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"722.55","1":"722.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"712.51","1":"712.51"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"719.17","1":"719.17"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"739.00","1":"739.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"739.00","1":"739.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"740.51","1":"740.51"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"740.00","1":"740.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"756.00","1":"756.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"700.25","1":"700.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"724.68","1":"724.68"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"720.00","1":"720.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"691.50","1":"691.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"743.36","1":"743.36"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"760.00","1":"760.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"760.00","1":"760.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"750.40","1":"750.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"720.00","1":"720.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"786.00","1":"786.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"782.00","1":"782.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"762.00","1":"762.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"820.00","1":"820.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"800.00","1":"800.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"711.00","1":"711.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"759.00","1":"759.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"759.00","1":"759.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"702.10","1":"702.10"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"698.00","1":"698.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"698.00","1":"698.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"657.00","1":"657.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"690.00","1":"690.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"699.50","1":"699.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"701.05","1":"701.05"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"710.00","1":"710.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"710.00","1":"710.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"752.50","1":"752.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"808.94","1":"808.94"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"869.61","1":"869.61"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"870.00","1":"870.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"870.00","1":"870.00"}]}