{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"62.90","1":"62.90"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"65.05","1":"65.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"64.00","1":"64.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"68.80","1":"68.80"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"73.95","1":"73.95"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"76.05","1":"76.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"75.10","1":"75.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"71.55","1":"71.55"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"72.10","1":"72.10"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"73.25","1":"73.25"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"70.25","1":"70.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"66.70","1":"66.70"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"69.85","1":"69.85"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"71.00","1":"71.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"68.20","1":"68.20"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"70.50","1":"70.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"70.25","1":"70.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"74.45","1":"74.45"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"65.50","1":"65.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"61.75","1":"61.75"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"62.00","1":"62.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"62.00","1":"62.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"61.25","1":"61.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"59.50","1":"59.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"60.05","1":"60.05"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"58.75","1":"58.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"60.50","1":"60.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"60.25","1":"60.25"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"57.25","1":"57.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"55.50","1":"55.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"54.25","1":"54.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"52.55","1":"52.55"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"59.80","1":"59.80"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"55.50","1":"55.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"58.75","1":"58.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"58.65","1":"58.65"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"57.75","1":"57.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"55.00","1":"55.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"54.20","1":"54.20"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"56.90","1":"56.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"58.25","1":"58.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"59.30","1":"59.30"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"59.00","1":"59.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"59.90","1":"59.90"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"55.85","1":"55.85"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"56.90","1":"56.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"52.50","1":"52.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"55.50","1":"55.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"52.25","1":"52.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"52.60","1":"52.60"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"50.25","1":"50.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"52.75","1":"52.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"53.00","1":"53.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"54.50","1":"54.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"57.20","1":"57.20"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"58.85","1":"58.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"61.75","1":"61.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"64.80","1":"64.80"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"61.95","1":"61.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"57.95","1":"57.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"57.95","1":"57.95"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"55.25","1":"55.25"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"55.50","1":"55.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"53.65","1":"53.65"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"53.65","1":"53.65"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"55.25","1":"55.25"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"52.70","1":"52.70"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"52.70","1":"52.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"52.80","1":"52.80"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"49.05","1":"49.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"52.75","1":"52.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"50.15","1":"50.15"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"49.70","1":"49.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"45.25","1":"45.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"49.80","1":"49.80"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"54.60","1":"54.60"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"53.00","1":"53.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"54.25","1":"54.25"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"50.35","1":"50.35"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"50.10","1":"50.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"47.65","1":"47.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"45.65","1":"45.65"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"49.80","1":"49.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"51.90","1":"51.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"51.95","1":"51.95"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"51.00","1":"51.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"50.80","1":"50.80"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"51.95","1":"51.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"50.50","1":"50.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"52.00","1":"52.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"52.00","1":"52.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"49.00","1":"49.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"51.40","1":"51.40"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"49.25","1":"49.25"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"49.25","1":"49.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"48.00","1":"48.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"50.40","1":"50.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"50.00","1":"50.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"48.10","1":"48.10"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"50.00","1":"50.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"51.00","1":"51.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"48.00","1":"48.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"47.00","1":"47.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"49.85","1":"49.85"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"47.50","1":"47.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"49.50","1":"49.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"51.50","1":"51.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"48.50","1":"48.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"50.50","1":"50.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"51.80","1":"51.80"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"51.20","1":"51.20"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"47.60","1":"47.60"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"51.25","1":"51.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"53.45","1":"53.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"54.50","1":"54.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"54.50","1":"54.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"56.00","1":"56.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"58.00","1":"58.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"60.50","1":"60.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"57.50","1":"57.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"57.50","1":"57.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"48.05","1":"48.05"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"50.45","1":"50.45"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"52.90","1":"52.90"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"58.25","1":"58.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"61.15","1":"61.15"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"63.90","1":"63.90"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"67.05","1":"67.05"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"50.40","1":"50.40"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"52.90","1":"52.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"58.20","1":"58.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"58.20","1":"58.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"58.20","1":"58.20"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"56.65","1":"56.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"54.60","1":"54.60"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"57.25","1":"57.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"59.60","1":"59.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"54.60","1":"54.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"56.70","1":"56.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"56.20","1":"56.20"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"58.50","1":"58.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"58.90","1":"58.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"61.75","1":"61.75"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"62.50","1":"62.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"60.85","1":"60.85"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"55.10","1":"55.10"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"57.85","1":"57.85"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"60.65","1":"60.65"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"63.65","1":"63.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"61.30","1":"61.30"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"61.30","1":"61.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"63.80","1":"63.80"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"64.35","1":"64.35"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"58.95","1":"58.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"61.50","1":"61.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"63.95","1":"63.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"61.05","1":"61.05"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"60.50","1":"60.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"59.90","1":"59.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"58.00","1":"58.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"59.90","1":"59.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"61.90","1":"61.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"66.10","1":"66.10"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"63.50","1":"63.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"65.00","1":"65.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"61.00","1":"61.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"61.00","1":"61.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"60.90","1":"60.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"57.90","1":"57.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"60.50","1":"60.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"63.00","1":"63.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"54.15","1":"54.15"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"56.85","1":"56.85"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"59.60","1":"59.60"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"56.80","1":"56.80"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"59.50","1":"59.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"56.60","1":"56.60"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"59.40","1":"59.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"56.45","1":"56.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"58.80","1":"58.80"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"59.05","1":"59.05"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"61.95","1":"61.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"56.10","1":"56.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"61.40","1":"61.40"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"59.00","1":"59.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"58.75","1":"58.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"57.50","1":"57.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"57.80","1":"57.80"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"57.90","1":"57.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"58.00","1":"58.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"58.00","1":"58.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"58.00","1":"58.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"60.90","1":"60.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"63.90","1":"63.90"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"67.20","1":"67.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"70.55","1":"70.55"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"73.45","1":"73.45"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"70.55","1":"70.55"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"69.30","1":"69.30"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"71.25","1":"71.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"72.40","1":"72.40"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"75.50","1":"75.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"76.50","1":"76.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"76.65","1":"76.65"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"75.00","1":"75.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"78.50","1":"78.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"82.40","1":"82.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"78.50","1":"78.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"82.40","1":"82.40"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"81.85","1":"81.85"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"81.85","1":"81.85"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"84.94","1":"84.94"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"84.55","1":"84.55"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"79.80","1":"79.80"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"83.50","1":"83.50"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"91.50","1":"91.50"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"86.93","1":"86.93"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"90.50","1":"90.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"91.00","1":"91.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"91.45","1":"91.45"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"86.88","1":"86.88"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"83.95","1":"83.95"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"79.76","1":"79.76"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"79.76","1":"79.76"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"75.78","1":"75.78"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"79.00","1":"79.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"75.05","1":"75.05"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"71.30","1":"71.30"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"66.31","1":"66.31"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"63.49","1":"63.49"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"64.70","1":"64.70"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"64.88","1":"64.88"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"63.21","1":"63.21"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"66.37","1":"66.37"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"69.68","1":"69.68"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"73.16","1":"73.16"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"75.00","1":"75.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"78.47","1":"78.47"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"82.39","1":"82.39"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"86.00","1":"86.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"88.89","1":"88.89"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"93.33","1":"93.33"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"96.00","1":"96.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"90.16","1":"90.16"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"85.66","1":"85.66"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"85.05","1":"85.05"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"83.00","1":"83.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"82.55","1":"82.55"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"85.99","1":"85.99"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"84.00","1":"84.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"85.99","1":"85.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"88.85","1":"88.85"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"81.70","1":"81.70"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"85.65","1":"85.65"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"88.95","1":"88.95"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"85.85","1":"85.85"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"79.50","1":"79.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"79.63","1":"79.63"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"79.40","1":"79.40"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"79.85","1":"79.85"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"77.45","1":"77.45"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"76.68","1":"76.68"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"80.50","1":"80.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"75.80","1":"75.80"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"73.14","1":"73.14"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"73.14","1":"73.14"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"71.00","1":"71.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"68.00","1":"68.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"69.50","1":"69.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"72.79","1":"72.79"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"72.48","1":"72.48"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"74.85","1":"74.85"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"73.51","1":"73.51"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"72.10","1":"72.10"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"72.25","1":"72.25"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"75.00","1":"75.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"75.50","1":"75.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"75.50","1":"75.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"79.25","1":"79.25"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"77.70","1":"77.70"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"75.53","1":"75.53"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"79.30","1":"79.30"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"74.10","1":"74.10"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"73.46","1":"73.46"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"76.00","1":"76.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"79.80","1":"79.80"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"76.00","1":"76.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"79.00","1":"79.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"78.99","1":"78.99"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"75.51","1":"75.51"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"79.28","1":"79.28"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"78.76","1":"78.76"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"77.38","1":"77.38"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"76.00","1":"76.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"75.00","1":"75.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"77.00","1":"77.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"77.00","1":"77.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"75.07","1":"75.07"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"74.47","1":"74.47"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"78.00","1":"78.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"79.00","1":"79.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"77.71","1":"77.71"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"80.00","1":"80.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"79.19","1":"79.19"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"79.90","1":"79.90"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"79.00","1":"79.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"79.00","1":"79.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"79.00","1":"79.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"79.90","1":"79.90"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"80.00","1":"80.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"80.41","1":"80.41"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"74.10","1":"74.10"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"77.00","1":"77.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"79.90","1":"79.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"79.50","1":"79.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"79.44","1":"79.44"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"82.06","1":"82.06"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"86.00","1":"86.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"89.00","1":"89.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"89.83","1":"89.83"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"94.10","1":"94.10"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"97.95","1":"97.95"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"96.80","1":"96.80"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"94.92","1":"94.92"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"96.50","1":"96.50"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"95.99","1":"95.99"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"91.20","1":"91.20"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"95.00","1":"95.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"94.09","1":"94.09"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"95.00","1":"95.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"94.99","1":"94.99"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"94.43","1":"94.43"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"92.50","1":"92.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"92.00","1":"92.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"91.48","1":"91.48"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"92.00","1":"92.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"93.00","1":"93.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"91.95","1":"91.95"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"92.00","1":"92.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"93.00","1":"93.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"92.59","1":"92.59"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"93.00","1":"93.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"94.00","1":"94.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"92.52","1":"92.52"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"87.90","1":"87.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"92.28","1":"92.28"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"86.01","1":"86.01"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"90.30","1":"90.30"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"91.00","1":"91.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"86.46","1":"86.46"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"89.99","1":"89.99"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"93.00","1":"93.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"94.00","1":"94.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"93.00","1":"93.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"85.92","1":"85.92"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"81.63","1":"81.63"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"83.00","1":"83.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"82.59","1":"82.59"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"86.24","1":"86.24"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"87.00","1":"87.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"89.50","1":"89.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"89.99","1":"89.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"87.89","1":"87.89"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"90.06","1":"90.06"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"85.67","1":"85.67"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"81.50","1":"81.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"83.00","1":"83.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"84.38","1":"84.38"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"83.18","1":"83.18"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"85.05","1":"85.05"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"85.05","1":"85.05"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"87.10","1":"87.10"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"85.90","1":"85.90"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"85.90","1":"85.90"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"85.90","1":"85.90"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"81.61","1":"81.61"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"77.53","1":"77.53"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"74.29","1":"74.29"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"78.00","1":"78.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"80.00","1":"80.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"81.01","1":"81.01"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"81.99","1":"81.99"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"79.00","1":"79.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"80.00","1":"80.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"81.00","1":"81.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"84.20","1":"84.20"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"88.00","1":"88.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"89.79","1":"89.79"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"90.00","1":"90.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"85.55","1":"85.55"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"87.00","1":"87.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"90.00","1":"90.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"91.99","1":"91.99"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"94.75","1":"94.75"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"90.02","1":"90.02"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"93.35","1":"93.35"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"94.50","1":"94.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"90.00","1":"90.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"89.00","1":"89.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"96.75","1":"96.75"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"97.00","1":"97.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"92.28","1":"92.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"96.00","1":"96.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"96.00","1":"96.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"96.99","1":"96.99"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"95.90","1":"95.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"95.00","1":"95.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"96.75","1":"96.75"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"94.50","1":"94.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"95.00","1":"95.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"93.86","1":"93.86"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"94.70","1":"94.70"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"94.43","1":"94.43"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"95.00","1":"95.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"91.04","1":"91.04"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"95.00","1":"95.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"94.50","1":"94.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"95.00","1":"95.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"92.11","1":"92.11"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"94.90","1":"94.90"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"90.35","1":"90.35"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"94.80","1":"94.80"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"97.93","1":"97.93"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"97.20","1":"97.20"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"98.50","1":"98.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"97.75","1":"97.75"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"97.99","1":"97.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"97.00","1":"97.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"101.85","1":"101.85"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"97.60","1":"97.60"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"102.25","1":"102.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"100.93","1":"100.93"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"97.87","1":"97.87"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"101.79","1":"101.79"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"93.06","1":"93.06"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"93.06","1":"93.06"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"93.05","1":"93.05"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"93.05","1":"93.05"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"97.60","1":"97.60"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"97.60","1":"97.60"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"97.60","1":"97.60"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"98.00","1":"98.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"98.00","1":"98.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"97.99","1":"97.99"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"97.90","1":"97.90"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"97.90","1":"97.90"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"97.90","1":"97.90"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"97.90","1":"97.90"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"95.99","1":"95.99"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"93.99","1":"93.99"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"97.50","1":"97.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"95.91","1":"95.91"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"95.91","1":"95.91"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"100.40","1":"100.40"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"103.49","1":"103.49"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"95.00","1":"95.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"90.33","1":"90.33"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"92.00","1":"92.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"93.58","1":"93.58"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"94.79","1":"94.79"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"92.79","1":"92.79"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"88.38","1":"88.38"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"90.93","1":"90.93"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"90.24","1":"90.24"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"94.50","1":"94.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"91.00","1":"91.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"86.45","1":"86.45"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"88.75","1":"88.75"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"92.40","1":"92.40"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"89.36","1":"89.36"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"84.90","1":"84.90"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"81.08","1":"81.08"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"85.10","1":"85.10"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"89.20","1":"89.20"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"91.30","1":"91.30"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"95.85","1":"95.85"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"99.90","1":"99.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"99.16","1":"99.16"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"96.67","1":"96.67"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"95.32","1":"95.32"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"95.32","1":"95.32"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"95.32","1":"95.32"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"91.85","1":"91.85"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"91.00","1":"91.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"95.50","1":"95.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"93.61","1":"93.61"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"92.49","1":"92.49"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"90.87","1":"90.87"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"87.51","1":"87.51"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"89.79","1":"89.79"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"89.89","1":"89.89"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"86.06","1":"86.06"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"86.06","1":"86.06"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"89.99","1":"89.99"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"89.99","1":"89.99"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"89.97","1":"89.97"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"89.97","1":"89.97"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"89.72","1":"89.72"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"87.95","1":"87.95"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"89.99","1":"89.99"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"91.00","1":"91.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"86.45","1":"86.45"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"82.14","1":"82.14"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"79.93","1":"79.93"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"79.50","1":"79.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"79.00","1":"79.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"79.10","1":"79.10"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"79.10","1":"79.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"78.00","1":"78.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"78.00","1":"78.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"76.00","1":"76.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"77.24","1":"77.24"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"78.50","1":"78.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"82.42","1":"82.42"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"82.95","1":"82.95"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"82.95","1":"82.95"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"87.09","1":"87.09"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"82.94","1":"82.94"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"82.00","1":"82.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"83.35","1":"83.35"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"82.70","1":"82.70"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"83.00","1":"83.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"83.00","1":"83.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"84.00","1":"84.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"83.90","1":"83.90"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"83.90","1":"83.90"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"80.54","1":"80.54"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"80.00","1":"80.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"80.00","1":"80.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"82.95","1":"82.95"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"79.73","1":"79.73"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"79.73","1":"79.73"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"82.50","1":"82.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"83.00","1":"83.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"83.00","1":"83.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"83.00","1":"83.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"83.99","1":"83.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"84.00","1":"84.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"84.00","1":"84.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"83.00","1":"83.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"83.09","1":"83.09"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"87.00","1":"87.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"86.57","1":"86.57"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"84.00","1":"84.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"88.20","1":"88.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"87.00","1":"87.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"87.00","1":"87.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"86.00","1":"86.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"88.00","1":"88.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"88.00","1":"88.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"88.50","1":"88.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"88.50","1":"88.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"87.70","1":"87.70"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"87.70","1":"87.70"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"87.70","1":"87.70"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"87.70","1":"87.70"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"84.45","1":"84.45"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"85.90","1":"85.90"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"85.90","1":"85.90"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"85.90","1":"85.90"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"84.67","1":"84.67"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"87.87","1":"87.87"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"92.13","1":"92.13"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"96.70","1":"96.70"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"94.58","1":"94.58"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"98.00","1":"98.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"99.85","1":"99.85"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"101.00","1":"101.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"96.00","1":"96.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"100.55","1":"100.55"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"96.75","1":"96.75"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"92.00","1":"92.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"87.40","1":"87.40"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"91.75","1":"91.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"94.40","1":"94.40"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"94.99","1":"94.99"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"94.00","1":"94.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"98.70","1":"98.70"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"95.75","1":"95.75"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"93.00","1":"93.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"97.50","1":"97.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"101.79","1":"101.79"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"96.50","1":"96.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"97.50","1":"97.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"97.00","1":"97.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"97.00","1":"97.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"98.00","1":"98.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"99.00","1":"99.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"99.00","1":"99.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"103.95","1":"103.95"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"103.95","1":"103.95"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"98.76","1":"98.76"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"103.50","1":"103.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"103.50","1":"103.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"105.75","1":"105.75"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"96.70","1":"96.70"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"101.00","1":"101.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"106.00","1":"106.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"101.00","1":"101.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"101.00","1":"101.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"105.00","1":"105.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"110.25","1":"110.25"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"114.00","1":"114.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"110.00","1":"110.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"104.50","1":"104.50"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"109.25","1":"109.25"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"99.75","1":"99.75"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"100.25","1":"100.25"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"105.26","1":"105.26"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"105.00","1":"105.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"103.90","1":"103.90"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"97.85","1":"97.85"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"102.74","1":"102.74"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"98.00","1":"98.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"102.90","1":"102.90"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"105.50","1":"105.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"110.00","1":"110.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"110.00","1":"110.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"106.00","1":"106.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"101.43","1":"101.43"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"100.00","1":"100.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"97.00","1":"97.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"97.00","1":"97.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"0.00","1":"0.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"0.00","1":"0.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"97.00","1":"97.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"94.00","1":"94.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"95.00","1":"95.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"95.00","1":"95.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"95.00","1":"95.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"95.00","1":"95.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"95.00","1":"95.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"90.25","1":"90.25"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"94.76","1":"94.76"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"90.25","1":"90.25"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"93.00","1":"93.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"95.00","1":"95.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"99.75","1":"99.75"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"99.75","1":"99.75"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"98.95","1":"98.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"94.10","1":"94.10"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"97.00","1":"97.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"98.00","1":"98.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"96.00","1":"96.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"98.05","1":"98.05"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"96.00","1":"96.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"94.50","1":"94.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"96.00","1":"96.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"95.01","1":"95.01"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"96.50","1":"96.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"95.50","1":"95.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"95.67","1":"95.67"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"95.50","1":"95.50"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"96.58","1":"96.58"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"97.00","1":"97.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"98.20","1":"98.20"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"98.20","1":"98.20"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"96.75","1":"96.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"96.75","1":"96.75"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"96.75","1":"96.75"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"93.50","1":"93.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"95.50","1":"95.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"96.99","1":"96.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"98.00","1":"98.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"98.01","1":"98.01"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"98.01","1":"98.01"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"93.20","1":"93.20"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"93.00","1":"93.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"92.00","1":"92.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"94.00","1":"94.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"95.50","1":"95.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"99.90","1":"99.90"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"99.90","1":"99.90"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"95.00","1":"95.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"99.65","1":"99.65"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"95.00","1":"95.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"95.00","1":"95.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"95.00","1":"95.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"96.00","1":"96.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"100.78","1":"100.78"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"105.81","1":"105.81"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"111.10","1":"111.10"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"112.00","1":"112.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"108.11","1":"108.11"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"105.00","1":"105.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"107.50","1":"107.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"108.01","1":"108.01"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"107.50","1":"107.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"110.96","1":"110.96"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"108.94","1":"108.94"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"106.00","1":"106.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"106.00","1":"106.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"107.10","1":"107.10"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"107.99","1":"107.99"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"107.99","1":"107.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"108.00","1":"108.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"108.00","1":"108.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"108.00","1":"108.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"113.40","1":"113.40"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"119.07","1":"119.07"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"122.29","1":"122.29"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"119.80","1":"119.80"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"118.01","1":"118.01"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"116.01","1":"116.01"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"116.00","1":"116.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"111.44","1":"111.44"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"108.63","1":"108.63"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"113.90","1":"113.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"117.95","1":"117.95"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"112.06","1":"112.06"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"109.77","1":"109.77"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"114.95","1":"114.95"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"113.95","1":"113.95"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"117.95","1":"117.95"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"117.95","1":"117.95"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"115.95","1":"115.95"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"110.16","1":"110.16"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"104.90","1":"104.90"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"104.90","1":"104.90"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"108.35","1":"108.35"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"110.05","1":"110.05"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"114.35","1":"114.35"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"116.95","1":"116.95"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"118.38","1":"118.38"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"122.95","1":"122.95"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"116.81","1":"116.81"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"113.99","1":"113.99"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"113.00","1":"113.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"110.95","1":"110.95"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"105.50","1":"105.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"109.85","1":"109.85"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"115.05","1":"115.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"109.30","1":"109.30"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"103.84","1":"103.84"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"100.25","1":"100.25"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"105.26","1":"105.26"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"105.26","1":"105.26"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"105.26","1":"105.26"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"105.26","1":"105.26"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"105.00","1":"105.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"105.00","1":"105.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"108.00","1":"108.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"113.39","1":"113.39"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"109.00","1":"109.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"110.00","1":"110.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"115.50","1":"115.50"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"120.00","1":"120.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"125.49","1":"125.49"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"131.19","1":"131.19"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"136.33","1":"136.33"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"123.50","1":"123.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"129.00","1":"129.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"135.00","1":"135.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"141.58","1":"141.58"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"134.74","1":"134.74"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"134.74","1":"134.74"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"134.17","1":"134.17"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"141.50","1":"141.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"148.38","1":"148.38"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"155.00","1":"155.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"162.43","1":"162.43"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"170.55","1":"170.55"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"179.07","1":"179.07"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"188.02","1":"188.02"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"197.42","1":"197.42"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"207.29","1":"207.29"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"206.04","1":"206.04"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"197.48","1":"197.48"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"200.91","1":"200.91"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"198.50","1":"198.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"200.00","1":"200.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"200.75","1":"200.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"181.23","1":"181.23"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"180.50","1":"180.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"185.06","1":"185.06"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"177.00","1":"177.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"185.85","1":"185.85"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"188.86","1":"188.86"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"190.00","1":"190.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"181.38","1":"181.38"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"180.50","1":"180.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"180.50","1":"180.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"180.75","1":"180.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"181.00","1":"181.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"176.10","1":"176.10"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"176.10","1":"176.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"168.00","1":"168.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"176.40","1":"176.40"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"176.40","1":"176.40"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"177.50","1":"177.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"175.00","1":"175.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"171.50","1":"171.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"171.50","1":"171.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"163.00","1":"163.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"163.00","1":"163.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"171.00","1":"171.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"162.45","1":"162.45"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"170.57","1":"170.57"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"162.05","1":"162.05"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"170.03","1":"170.03"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"177.00","1":"177.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"170.00","1":"170.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"171.00","1":"171.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"162.45","1":"162.45"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"162.45","1":"162.45"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"162.45","1":"162.45"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"162.45","1":"162.45"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"162.45","1":"162.45"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"160.50","1":"160.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"160.50","1":"160.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"171.00","1":"171.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"178.78","1":"178.78"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"181.86","1":"181.86"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"175.00","1":"175.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"183.75","1":"183.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"185.00","1":"185.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"194.25","1":"194.25"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"203.96","1":"203.96"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"209.51","1":"209.51"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"208.03","1":"208.03"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"206.81","1":"206.81"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"196.50","1":"196.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"198.59","1":"198.59"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"197.50","1":"197.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"194.00","1":"194.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"191.00","1":"191.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"191.00","1":"191.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"188.04","1":"188.04"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"190.00","1":"190.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"177.50","1":"177.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"168.63","1":"168.63"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"168.63","1":"168.63"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"160.51","1":"160.51"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"168.52","1":"168.52"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"174.00","1":"174.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"161.79","1":"161.79"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"153.90","1":"153.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"160.79","1":"160.79"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"160.79","1":"160.79"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"160.00","1":"160.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"158.00","1":"158.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"154.00","1":"154.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"159.50","1":"159.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"159.50","1":"159.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"165.74","1":"165.74"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"174.02","1":"174.02"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"182.72","1":"182.72"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"191.83","1":"191.83"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"192.25","1":"192.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"187.50","1":"187.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"187.50","1":"187.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"186.70","1":"186.70"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"182.11","1":"182.11"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"182.11","1":"182.11"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"176.00","1":"176.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"180.00","1":"180.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"166.42","1":"166.42"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"170.86","1":"170.86"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"179.40","1":"179.40"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"173.97","1":"173.97"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"182.00","1":"182.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"182.00","1":"182.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"182.00","1":"182.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"189.00","1":"189.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"186.13","1":"186.13"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"195.43","1":"195.43"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"204.17","1":"204.17"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"209.89","1":"209.89"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"203.51","1":"203.51"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"204.65","1":"204.65"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"196.07","1":"196.07"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"205.80","1":"205.80"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"206.00","1":"206.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"195.95","1":"195.95"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"194.00","1":"194.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"203.70","1":"203.70"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"190.82","1":"190.82"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"199.99","1":"199.99"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"206.38","1":"206.38"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"210.00","1":"210.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"202.00","1":"202.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"204.00","1":"204.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"197.01","1":"197.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"197.01","1":"197.01"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"201.00","1":"201.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"201.00","1":"201.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"205.80","1":"205.80"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"195.51","1":"195.51"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"185.93","1":"185.93"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"195.22","1":"195.22"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"195.22","1":"195.22"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"195.22","1":"195.22"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"203.00","1":"203.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"205.00","1":"205.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"200.00","1":"200.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"209.99","1":"209.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"213.50","1":"213.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"213.50","1":"213.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"211.64","1":"211.64"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"202.00","1":"202.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"202.00","1":"202.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"202.00","1":"202.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"210.58","1":"210.58"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"207.00","1":"207.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"214.50","1":"214.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"210.00","1":"210.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"208.80","1":"208.80"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"208.90","1":"208.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"208.90","1":"208.90"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"219.34","1":"219.34"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"219.34","1":"219.34"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"219.34","1":"219.34"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"230.00","1":"230.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"241.50","1":"241.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"250.92","1":"250.92"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"254.50","1":"254.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"255.32","1":"255.32"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"268.00","1":"268.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"279.99","1":"279.99"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"266.00","1":"266.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"275.00","1":"275.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"263.50","1":"263.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"255.00","1":"255.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"255.00","1":"255.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"255.00","1":"255.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"268.00","1":"268.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"258.00","1":"258.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"270.90","1":"270.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"260.00","1":"260.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"270.00","1":"270.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"256.50","1":"256.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"269.32","1":"269.32"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"282.50","1":"282.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"290.00","1":"290.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"300.00","1":"300.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"313.00","1":"313.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"300.00","1":"300.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"280.27","1":"280.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"294.28","1":"294.28"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"279.57","1":"279.57"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"265.60","1":"265.60"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"270.50","1":"270.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"284.02","1":"284.02"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"298.22","1":"298.22"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"313.00","1":"313.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"313.00","1":"313.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"297.35","1":"297.35"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"285.00","1":"285.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"276.03","1":"276.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"276.03","1":"276.03"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"289.83","1":"289.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"275.34","1":"275.34"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"288.00","1":"288.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"285.00","1":"285.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"271.00","1":"271.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"270.00","1":"270.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"280.00","1":"280.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"280.34","1":"280.34"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"294.35","1":"294.35"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"309.06","1":"309.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"319.00","1":"319.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"329.00","1":"329.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"331.00","1":"331.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"314.45","1":"314.45"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"298.73","1":"298.73"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"283.80","1":"283.80"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"269.61","1":"269.61"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"264.40","1":"264.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"266.01","1":"266.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"266.01","1":"266.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"277.00","1":"277.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"276.00","1":"276.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"270.50","1":"270.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"281.00","1":"281.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"285.00","1":"285.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"275.00","1":"275.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"275.00","1":"275.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"276.00","1":"276.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"277.00","1":"277.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"277.00","1":"277.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"268.00","1":"268.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"265.00","1":"265.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"274.00","1":"274.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"275.00","1":"275.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"261.25","1":"261.25"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"262.00","1":"262.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"262.00","1":"262.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"250.00","1":"250.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"250.00","1":"250.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"241.00","1":"241.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"241.00","1":"241.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"240.00","1":"240.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"240.00","1":"240.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"235.00","1":"235.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"236.00","1":"236.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"244.00","1":"244.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"232.00","1":"232.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"232.00","1":"232.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"240.00","1":"240.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"240.00","1":"240.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"246.00","1":"246.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"233.70","1":"233.70"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"238.57","1":"238.57"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"235.03","1":"235.03"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"235.03","1":"235.03"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"224.76","1":"224.76"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"223.00","1":"223.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"223.00","1":"223.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"226.45","1":"226.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"216.65","1":"216.65"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"212.13","1":"212.13"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"202.00","1":"202.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"198.25","1":"198.25"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"198.25","1":"198.25"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"195.05","1":"195.05"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"195.05","1":"195.05"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"195.05","1":"195.05"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"196.00","1":"196.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"204.90","1":"204.90"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"204.90","1":"204.90"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"194.66","1":"194.66"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"182.00","1":"182.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"172.99","1":"172.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"171.30","1":"171.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"168.28","1":"168.28"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"168.38","1":"168.38"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"166.34","1":"166.34"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"161.67","1":"161.67"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"165.00","1":"165.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"156.77","1":"156.77"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"156.77","1":"156.77"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"141.50","1":"141.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"141.75","1":"141.75"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"141.75","1":"141.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"141.75","1":"141.75"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"140.00","1":"140.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"134.00","1":"134.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"131.25","1":"131.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"131.25","1":"131.25"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"137.81","1":"137.81"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"144.70","1":"144.70"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"151.92","1":"151.92"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"144.33","1":"144.33"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"138.82","1":"138.82"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"145.73","1":"145.73"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"145.84","1":"145.84"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"147.99","1":"147.99"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"149.80","1":"149.80"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"155.32","1":"155.32"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"160.00","1":"160.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"153.62","1":"153.62"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"146.01","1":"146.01"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"139.01","1":"139.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"139.01","1":"139.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"140.54","1":"140.54"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"140.00","1":"140.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"133.05","1":"133.05"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"133.05","1":"133.05"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"133.05","1":"133.05"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"127.01","1":"127.01"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"132.90","1":"132.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"139.47","1":"139.47"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"132.55","1":"132.55"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"126.47","1":"126.47"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"126.84","1":"126.84"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"126.84","1":"126.84"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"133.18","1":"133.18"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"139.83","1":"139.83"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"146.73","1":"146.73"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"143.99","1":"143.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"144.88","1":"144.88"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"138.05","1":"138.05"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"132.02","1":"132.02"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"136.01","1":"136.01"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"138.50","1":"138.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"139.39","1":"139.39"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"130.07","1":"130.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"134.81","1":"134.81"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"141.55","1":"141.55"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"147.71","1":"147.71"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"155.00","1":"155.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"150.05","1":"150.05"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"151.01","1":"151.01"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"157.44","1":"157.44"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"156.67","1":"156.67"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"151.23","1":"151.23"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"156.90","1":"156.90"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"160.74","1":"160.74"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"168.50","1":"168.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"175.35","1":"175.35"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"169.99","1":"169.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"170.00","1":"170.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"172.10","1":"172.10"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"169.54","1":"169.54"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"171.80","1":"171.80"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"174.98","1":"174.98"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"179.98","1":"179.98"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"187.99","1":"187.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"184.88","1":"184.88"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"183.19","1":"183.19"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"183.00","1":"183.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"188.98","1":"188.98"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"179.98","1":"179.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"186.99","1":"186.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"194.98","1":"194.98"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"185.77","1":"185.77"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"178.02","1":"178.02"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"172.01","1":"172.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"179.99","1":"179.99"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"188.97","1":"188.97"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"191.25","1":"191.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"191.25","1":"191.25"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"189.89","1":"189.89"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"191.99","1":"191.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"193.56","1":"193.56"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"190.00","1":"190.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"183.01","1":"183.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"177.67","1":"177.67"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"169.06","1":"169.06"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"177.51","1":"177.51"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"185.99","1":"185.99"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"180.01","1":"180.01"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"175.01","1":"175.01"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"175.49","1":"175.49"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"176.86","1":"176.86"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"182.13","1":"182.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"185.99","1":"185.99"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"188.99","1":"188.99"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"197.04","1":"197.04"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"192.01","1":"192.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"187.51","1":"187.51"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"188.62","1":"188.62"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"180.00","1":"180.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"189.00","1":"189.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"189.00","1":"189.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"189.00","1":"189.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"185.50","1":"185.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"191.99","1":"191.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"189.99","1":"189.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"185.00","1":"185.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"190.00","1":"190.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"195.81","1":"195.81"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"195.55","1":"195.55"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"201.00","1":"201.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"194.25","1":"194.25"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"201.95","1":"201.95"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"201.95","1":"201.95"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"201.80","1":"201.80"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"205.00","1":"205.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"205.00","1":"205.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"200.10","1":"200.10"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"204.99","1":"204.99"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"200.00","1":"200.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"190.00","1":"190.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"191.99","1":"191.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"189.93","1":"189.93"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"196.50","1":"196.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"197.90","1":"197.90"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"194.94","1":"194.94"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"187.14","1":"187.14"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"193.00","1":"193.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"195.00","1":"195.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"182.51","1":"182.51"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"175.33","1":"175.33"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"180.99","1":"180.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"177.83","1":"177.83"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"185.85","1":"185.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"188.34","1":"188.34"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"192.50","1":"192.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"196.85","1":"196.85"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"196.85","1":"196.85"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"196.85","1":"196.85"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"192.49","1":"192.49"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"198.00","1":"198.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"197.95","1":"197.95"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"194.99","1":"194.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"185.25","1":"185.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"189.99","1":"189.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"193.64","1":"193.64"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"187.95","1":"187.95"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"187.97","1":"187.97"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"183.89","1":"183.89"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"180.34","1":"180.34"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"184.99","1":"184.99"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"190.00","1":"190.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"199.33","1":"199.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"193.98","1":"193.98"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"194.85","1":"194.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"192.99","1":"192.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"199.99","1":"199.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"193.95","1":"193.95"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"202.99","1":"202.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"192.85","1":"192.85"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"199.99","1":"199.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"195.00","1":"195.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"193.86","1":"193.86"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"189.93","1":"189.93"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"198.99","1":"198.99"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"207.99","1":"207.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"197.60","1":"197.60"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"187.72","1":"187.72"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"192.87","1":"192.87"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"187.00","1":"187.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"188.90","1":"188.90"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"198.30","1":"198.30"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"200.85","1":"200.85"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"190.81","1":"190.81"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"185.13","1":"185.13"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"189.94","1":"189.94"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"197.95","1":"197.95"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"197.95","1":"197.95"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"207.80","1":"207.80"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"217.25","1":"217.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"217.25","1":"217.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"206.39","1":"206.39"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"196.09","1":"196.09"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"195.99","1":"195.99"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"199.94","1":"199.94"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"197.99","1":"197.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"207.83","1":"207.83"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"207.44","1":"207.44"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"204.81","1":"204.81"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"195.07","1":"195.07"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"194.00","1":"194.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"199.94","1":"199.94"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"194.99","1":"194.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"194.50","1":"194.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"194.50","1":"194.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"193.14","1":"193.14"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"196.75","1":"196.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"206.30","1":"206.30"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"194.28","1":"194.28"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"196.90","1":"196.90"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"197.99","1":"197.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"194.90","1":"194.90"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"200.49","1":"200.49"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"200.92","1":"200.92"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"200.50","1":"200.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"198.50","1":"198.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"200.94","1":"200.94"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"202.85","1":"202.85"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"206.57","1":"206.57"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"215.95","1":"215.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"217.00","1":"217.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"211.98","1":"211.98"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"222.57","1":"222.57"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"233.69","1":"233.69"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"245.37","1":"245.37"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"257.63","1":"257.63"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"270.51","1":"270.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"279.44","1":"279.44"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"280.10","1":"280.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"275.00","1":"275.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"269.08","1":"269.08"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"255.63","1":"255.63"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"248.65","1":"248.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"259.99","1":"259.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"260.33","1":"260.33"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"259.89","1":"259.89"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"248.35","1":"248.35"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"257.00","1":"257.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"264.52","1":"264.52"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"271.00","1":"271.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"263.84","1":"263.84"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"204.50","1":"204.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"202.00","1":"202.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"195.00","1":"195.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"201.61","1":"201.61"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"195.86","1":"195.86"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"187.31","1":"187.31"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"191.19","1":"191.19"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"190.04","1":"190.04"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"186.02","1":"186.02"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"188.01","1":"188.01"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"184.81","1":"184.81"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"184.58","1":"184.58"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"184.49","1":"184.49"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"183.76","1":"183.76"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"184.88","1":"184.88"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"180.00","1":"180.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"177.81","1":"177.81"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"175.00","1":"175.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"174.80","1":"174.80"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"176.22","1":"176.22"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"183.52","1":"183.52"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"192.44","1":"192.44"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"190.00","1":"190.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"185.50","1":"185.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"182.75","1":"182.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"181.99","1":"181.99"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"184.00","1":"184.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"187.97","1":"187.97"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"193.99","1":"193.99"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"189.74","1":"189.74"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"191.98","1":"191.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"189.48","1":"189.48"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"190.45","1":"190.45"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"185.00","1":"185.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"186.81","1":"186.81"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"185.64","1":"185.64"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"182.83","1":"182.83"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"184.02","1":"184.02"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"182.03","1":"182.03"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"185.24","1":"185.24"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"187.95","1":"187.95"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"187.00","1":"187.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"187.01","1":"187.01"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"187.11","1":"187.11"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"188.61","1":"188.61"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"189.95","1":"189.95"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"195.90","1":"195.90"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"195.87","1":"195.87"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"188.77","1":"188.77"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"190.99","1":"190.99"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"188.50","1":"188.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"189.25","1":"189.25"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"192.99","1":"192.99"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"190.49","1":"190.49"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"189.76","1":"189.76"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"192.50","1":"192.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"195.00","1":"195.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"198.63","1":"198.63"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"195.50","1":"195.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"195.50","1":"195.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"201.24","1":"201.24"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"204.57","1":"204.57"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"194.35","1":"194.35"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"193.00","1":"193.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"186.50","1":"186.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"194.61","1":"194.61"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"197.45","1":"197.45"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"202.45","1":"202.45"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"195.00","1":"195.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"188.26","1":"188.26"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"188.26","1":"188.26"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"187.63","1":"187.63"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"190.14","1":"190.14"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"190.14","1":"190.14"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"190.14","1":"190.14"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"190.14","1":"190.14"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"186.00","1":"186.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"194.74","1":"194.74"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"204.40","1":"204.40"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"195.05","1":"195.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"192.97","1":"192.97"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"191.29","1":"191.29"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"186.99","1":"186.99"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"186.00","1":"186.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"185.74","1":"185.74"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"191.90","1":"191.90"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"189.47","1":"189.47"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"191.74","1":"191.74"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"189.63","1":"189.63"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"189.63","1":"189.63"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"186.84","1":"186.84"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"189.97","1":"189.97"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"192.95","1":"192.95"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"192.95","1":"192.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"187.50","1":"187.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"187.97","1":"187.97"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"188.98","1":"188.98"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"189.82","1":"189.82"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"189.43","1":"189.43"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"189.50","1":"189.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"189.40","1":"189.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"185.01","1":"185.01"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"191.90","1":"191.90"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"191.90","1":"191.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"185.00","1":"185.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"186.90","1":"186.90"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"181.61","1":"181.61"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"189.97","1":"189.97"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"189.97","1":"189.97"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"184.92","1":"184.92"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"189.40","1":"189.40"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"191.50","1":"191.50"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"192.50","1":"192.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"192.50","1":"192.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"195.23","1":"195.23"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"200.00","1":"200.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"197.50","1":"197.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"199.88","1":"199.88"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"197.69","1":"197.69"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"185.19","1":"185.19"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"179.00","1":"179.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"180.44","1":"180.44"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"183.28","1":"183.28"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"182.85","1":"182.85"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"188.00","1":"188.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"189.91","1":"189.91"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"187.00","1":"187.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"189.50","1":"189.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"180.56","1":"180.56"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"180.56","1":"180.56"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"183.00","1":"183.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"185.10","1":"185.10"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"194.00","1":"194.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"193.00","1":"193.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"195.00","1":"195.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"199.00","1":"199.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"200.50","1":"200.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"207.83","1":"207.83"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"205.50","1":"205.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"203.50","1":"203.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"200.00","1":"200.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"198.00","1":"198.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"202.00","1":"202.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"202.00","1":"202.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"202.00","1":"202.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"202.00","1":"202.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"198.50","1":"198.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"198.50","1":"198.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"202.00","1":"202.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"201.00","1":"201.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"198.50","1":"198.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"199.00","1":"199.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"198.51","1":"198.51"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"200.50","1":"200.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"200.00","1":"200.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"200.50","1":"200.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"205.00","1":"205.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"208.00","1":"208.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"207.00","1":"207.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"207.00","1":"207.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"210.81","1":"210.81"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"211.00","1":"211.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"214.00","1":"214.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"220.00","1":"220.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"220.00","1":"220.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"226.00","1":"226.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"226.93","1":"226.93"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"229.25","1":"229.25"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"223.27","1":"223.27"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"232.00","1":"232.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"232.50","1":"232.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"235.00","1":"235.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"233.25","1":"233.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"231.00","1":"231.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"237.30","1":"237.30"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"240.50","1":"240.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"241.73","1":"241.73"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"240.00","1":"240.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"233.75","1":"233.75"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"234.00","1":"234.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"238.00","1":"238.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"232.30","1":"232.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"228.35","1":"228.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"231.25","1":"231.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"229.50","1":"229.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"238.65","1":"238.65"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"232.37","1":"232.37"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"232.00","1":"232.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"234.55","1":"234.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"241.51","1":"241.51"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"244.48","1":"244.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"246.50","1":"246.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"247.00","1":"247.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"246.00","1":"246.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"242.81","1":"242.81"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"240.00","1":"240.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"244.90","1":"244.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"241.00","1":"241.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"238.31","1":"238.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"240.18","1":"240.18"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"251.99","1":"251.99"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"261.18","1":"261.18"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"258.99","1":"258.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"257.21","1":"257.21"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"255.86","1":"255.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"251.35","1":"251.35"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"263.91","1":"263.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"261.72","1":"261.72"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"268.64","1":"268.64"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"267.49","1":"267.49"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"264.00","1":"264.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"262.32","1":"262.32"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"262.50","1":"262.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"252.34","1":"252.34"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"221.09","1":"221.09"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"221.00","1":"221.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"224.14","1":"224.14"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"228.27","1":"228.27"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"226.01","1":"226.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"228.00","1":"228.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"224.45","1":"224.45"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"224.00","1":"224.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"224.40","1":"224.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"219.88","1":"219.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"225.33","1":"225.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"217.05","1":"217.05"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"225.19","1":"225.19"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"224.90","1":"224.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"216.02","1":"216.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"216.08","1":"216.08"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"219.00","1":"219.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"207.51","1":"207.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"218.00","1":"218.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"213.56","1":"213.56"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"215.00","1":"215.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"214.50","1":"214.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"204.05","1":"204.05"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"204.25","1":"204.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"204.00","1":"204.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"204.00","1":"204.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"196.33","1":"196.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"196.33","1":"196.33"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"175.78","1":"175.78"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"177.20","1":"177.20"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"181.33","1":"181.33"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"172.50","1":"172.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"175.00","1":"175.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"180.00","1":"180.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"187.51","1":"187.51"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"197.75","1":"197.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"197.00","1":"197.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"201.33","1":"201.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"208.25","1":"208.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"208.00","1":"208.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"210.91","1":"210.91"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"210.00","1":"210.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"216.30","1":"216.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"216.00","1":"216.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"214.45","1":"214.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"219.25","1":"219.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"218.97","1":"218.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"218.00","1":"218.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"220.00","1":"220.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"239.00","1":"239.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"230.00","1":"230.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"231.21","1":"231.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"233.00","1":"233.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"231.53","1":"231.53"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"228.05","1":"228.05"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"228.05","1":"228.05"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"232.00","1":"232.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"235.00","1":"235.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"235.00","1":"235.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"239.33","1":"239.33"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"237.49","1":"237.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"245.25","1":"245.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"247.99","1":"247.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"245.20","1":"245.20"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"245.50","1":"245.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"247.00","1":"247.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"249.06","1":"249.06"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"242.01","1":"242.01"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"242.01","1":"242.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"236.55","1":"236.55"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"236.21","1":"236.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"235.65","1":"235.65"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"235.65","1":"235.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"235.03","1":"235.03"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"234.99","1":"234.99"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"250.31","1":"250.31"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"262.59","1":"262.59"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"258.00","1":"258.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"258.00","1":"258.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"258.03","1":"258.03"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"250.50","1":"250.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"253.72","1":"253.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"250.01","1":"250.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"261.00","1":"261.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"263.01","1":"263.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"261.01","1":"261.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"261.16","1":"261.16"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"282.00","1":"282.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"303.15","1":"303.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"325.88","1":"325.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"350.32","1":"350.32"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"347.00","1":"347.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"354.18","1":"354.18"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"348.97","1":"348.97"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"342.23","1":"342.23"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"351.58","1":"351.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"309.77","1":"309.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"308.60","1":"308.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"309.19","1":"309.19"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"318.00","1":"318.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"317.73","1":"317.73"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"314.05","1":"314.05"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"319.70","1":"319.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"320.50","1":"320.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"320.36","1":"320.36"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"333.00","1":"333.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"320.28","1":"320.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"311.52","1":"311.52"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"309.26","1":"309.26"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"318.00","1":"318.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"314.00","1":"314.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"318.00","1":"318.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"315.00","1":"315.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"316.02","1":"316.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"316.05","1":"316.05"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"310.00","1":"310.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"317.00","1":"317.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"317.65","1":"317.65"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"312.00","1":"312.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"315.00","1":"315.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"313.00","1":"313.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"318.00","1":"318.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"309.25","1":"309.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"310.00","1":"310.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"296.00","1":"296.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"291.33","1":"291.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"296.10","1":"296.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"297.33","1":"297.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"301.34","1":"301.34"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"300.13","1":"300.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"301.00","1":"301.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"302.25","1":"302.25"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"301.00","1":"301.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"315.53","1":"315.53"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"328.00","1":"328.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"334.70","1":"334.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"342.09","1":"342.09"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"351.00","1":"351.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"349.99","1":"349.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"339.56","1":"339.56"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"339.00","1":"339.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"341.00","1":"341.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"332.50","1":"332.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"332.50","1":"332.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"336.00","1":"336.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"333.00","1":"333.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"332.00","1":"332.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"331.43","1":"331.43"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"333.01","1":"333.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"339.51","1":"339.51"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"340.50","1":"340.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"333.50","1":"333.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"339.00","1":"339.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"345.00","1":"345.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"344.00","1":"344.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"344.99","1":"344.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"343.00","1":"343.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"344.00","1":"344.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"337.54","1":"337.54"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"345.00","1":"345.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"338.17","1":"338.17"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"349.22","1":"349.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"362.75","1":"362.75"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"365.00","1":"365.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"363.01","1":"363.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"359.00","1":"359.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"332.08","1":"332.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"322.83","1":"322.83"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"323.00","1":"323.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"327.00","1":"327.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"335.97","1":"335.97"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"341.73","1":"341.73"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"341.55","1":"341.55"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"341.00","1":"341.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"341.00","1":"341.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"353.99","1":"353.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"351.30","1":"351.30"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"364.25","1":"364.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"349.00","1":"349.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"351.99","1":"351.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"351.00","1":"351.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"350.78","1":"350.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"349.98","1":"349.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"350.25","1":"350.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"354.30","1":"354.30"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"352.00","1":"352.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"352.00","1":"352.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"355.00","1":"355.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"351.00","1":"351.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"352.00","1":"352.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"352.00","1":"352.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"348.89","1":"348.89"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"348.90","1":"348.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"348.90","1":"348.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"341.00","1":"341.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"335.00","1":"335.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"336.00","1":"336.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"345.00","1":"345.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"356.00","1":"356.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"359.00","1":"359.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"364.50","1":"364.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"369.90","1":"369.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"372.00","1":"372.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"386.50","1":"386.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"360.01","1":"360.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"366.99","1":"366.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"353.20","1":"353.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"352.25","1":"352.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"352.70","1":"352.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"367.99","1":"367.99"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"384.00","1":"384.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"389.33","1":"389.33"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"400.00","1":"400.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"385.32","1":"385.32"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"373.12","1":"373.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"380.73","1":"380.73"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"388.75","1":"388.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"388.40","1":"388.40"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"387.65","1":"387.65"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"394.99","1":"394.99"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"353.07","1":"353.07"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"369.00","1":"369.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"364.50","1":"364.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"362.00","1":"362.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"359.00","1":"359.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"361.99","1":"361.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"358.62","1":"358.62"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"355.00","1":"355.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"343.10","1":"343.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"344.00","1":"344.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"328.75","1":"328.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"328.11","1":"328.11"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"325.67","1":"325.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"334.99","1":"334.99"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"338.00","1":"338.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"337.50","1":"337.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"334.00","1":"334.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"334.89","1":"334.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"331.00","1":"331.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"330.06","1":"330.06"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"331.02","1":"331.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"331.00","1":"331.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"335.01","1":"335.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"340.35","1":"340.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"345.17","1":"345.17"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"346.00","1":"346.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"349.90","1":"349.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"330.00","1":"330.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"330.00","1":"330.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"334.98","1":"334.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"328.21","1":"328.21"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"329.46","1":"329.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"333.99","1":"333.99"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"332.00","1":"332.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"322.00","1":"322.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"330.96","1":"330.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"329.95","1":"329.95"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"316.48","1":"316.48"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"319.98","1":"319.98"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"319.95","1":"319.95"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"314.51","1":"314.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"319.90","1":"319.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"315.50","1":"315.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"312.00","1":"312.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"302.00","1":"302.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"315.99","1":"315.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"309.80","1":"309.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"307.74","1":"307.74"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"301.00","1":"301.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"315.50","1":"315.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"314.90","1":"314.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"306.00","1":"306.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"303.50","1":"303.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"309.90","1":"309.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"301.51","1":"301.51"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"297.93","1":"297.93"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"297.04","1":"297.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"299.75","1":"299.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"301.64","1":"301.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"290.00","1":"290.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"294.90","1":"294.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"288.67","1":"288.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"295.00","1":"295.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"289.98","1":"289.98"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"298.20","1":"298.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"293.20","1":"293.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"290.05","1":"290.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"289.10","1":"289.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"282.01","1":"282.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"298.99","1":"298.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"282.01","1":"282.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"299.48","1":"299.48"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"280.55","1":"280.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"299.95","1":"299.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"298.30","1":"298.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"319.70","1":"319.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"295.73","1":"295.73"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"301.90","1":"301.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"323.40","1":"323.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"295.75","1":"295.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"291.00","1":"291.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"317.90","1":"317.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"308.95","1":"308.95"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"307.00","1":"307.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"314.70","1":"314.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"322.00","1":"322.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"300.03","1":"300.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"300.05","1":"300.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"312.89","1":"312.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"298.92","1":"298.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"314.45","1":"314.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"303.98","1":"303.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"313.49","1":"313.49"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"306.00","1":"306.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"314.00","1":"314.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"310.94","1":"310.94"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"313.13","1":"313.13"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"306.10","1":"306.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"298.00","1":"298.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"295.01","1":"295.01"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"299.00","1":"299.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"296.94","1":"296.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"291.20","1":"291.20"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"299.00","1":"299.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"296.98","1":"296.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"288.01","1":"288.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"294.94","1":"294.94"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"295.95","1":"295.95"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"293.99","1":"293.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"285.30","1":"285.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"287.00","1":"287.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"285.01","1":"285.01"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"285.01","1":"285.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"285.50","1":"285.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"287.00","1":"287.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"286.00","1":"286.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"286.00","1":"286.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"289.99","1":"289.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"286.21","1":"286.21"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"284.00","1":"284.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"288.00","1":"288.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"293.00","1":"293.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"283.01","1":"283.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"288.00","1":"288.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"281.00","1":"281.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"286.99","1":"286.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"281.05","1":"281.05"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"284.00","1":"284.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"285.00","1":"285.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"292.00","1":"292.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"285.25","1":"285.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"280.30","1":"280.30"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"294.80","1":"294.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"281.00","1":"281.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"293.00","1":"293.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"294.10","1":"294.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"297.68","1":"297.68"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"290.00","1":"290.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"296.80","1":"296.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"295.99","1":"295.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"295.00","1":"295.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"280.52","1":"280.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"296.00","1":"296.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"301.00","1":"301.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"299.85","1":"299.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"289.00","1":"289.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"289.35","1":"289.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"291.00","1":"291.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"291.10","1":"291.10"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"298.50","1":"298.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"292.00","1":"292.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"294.00","1":"294.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"283.00","1":"283.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"275.50","1":"275.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"275.50","1":"275.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"266.00","1":"266.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"274.00","1":"274.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"271.00","1":"271.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"270.00","1":"270.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"278.00","1":"278.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"270.01","1":"270.01"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"265.10","1":"265.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"270.00","1":"270.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"284.02","1":"284.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"294.70","1":"294.70"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"289.50","1":"289.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"287.50","1":"287.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"289.60","1":"289.60"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"292.00","1":"292.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"285.20","1":"285.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"272.70","1":"272.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"279.99","1":"279.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"271.00","1":"271.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"261.10","1":"261.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"266.00","1":"266.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"269.86","1":"269.86"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"288.80","1":"288.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"272.50","1":"272.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"285.48","1":"285.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"256.00","1":"256.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"261.10","1":"261.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"261.00","1":"261.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"271.00","1":"271.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"295.60","1":"295.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"299.95","1":"299.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"299.75","1":"299.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"299.02","1":"299.02"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"294.99","1":"294.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"296.00","1":"296.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"302.00","1":"302.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"292.00","1":"292.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"294.00","1":"294.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"278.00","1":"278.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"292.25","1":"292.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"308.00","1":"308.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"290.10","1":"290.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"296.00","1":"296.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"297.49","1":"297.49"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"296.00","1":"296.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"295.01","1":"295.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"315.90","1":"315.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"295.50","1":"295.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"300.00","1":"300.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"295.00","1":"295.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"300.00","1":"300.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"322.45","1":"322.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"301.00","1":"301.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"324.90","1":"324.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"313.90","1":"313.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"322.70","1":"322.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"314.70","1":"314.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"314.05","1":"314.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"314.00","1":"314.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"311.00","1":"311.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"325.00","1":"325.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"339.66","1":"339.66"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"332.00","1":"332.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"332.00","1":"332.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"315.01","1":"315.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"315.00","1":"315.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"318.00","1":"318.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"320.00","1":"320.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"325.01","1":"325.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"349.38","1":"349.38"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"355.00","1":"355.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"347.50","1":"347.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"395.00","1":"395.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"405.00","1":"405.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"391.90","1":"391.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"399.80","1":"399.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"400.01","1":"400.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"335.00","1":"335.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"328.44","1":"328.44"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"353.00","1":"353.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"374.99","1":"374.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"395.00","1":"395.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"377.00","1":"377.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"378.90","1":"378.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"352.00","1":"352.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"377.90","1":"377.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"365.50","1":"365.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"392.91","1":"392.91"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"391.00","1":"391.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"385.50","1":"385.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"399.50","1":"399.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"390.00","1":"390.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"389.90","1":"389.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"381.00","1":"381.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"384.99","1":"384.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"396.99","1":"396.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"394.99","1":"394.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"394.90","1":"394.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"394.99","1":"394.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"393.99","1":"393.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"373.10","1":"373.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"361.20","1":"361.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"345.20","1":"345.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"384.69","1":"384.69"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"360.11","1":"360.11"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"365.10","1":"365.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"380.10","1":"380.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"392.00","1":"392.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"382.10","1":"382.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"387.00","1":"387.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"390.00","1":"390.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"381.00","1":"381.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"381.00","1":"381.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"394.90","1":"394.90"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"399.00","1":"399.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"415.00","1":"415.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"401.00","1":"401.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"435.38","1":"435.38"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"459.75","1":"459.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"430.00","1":"430.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"461.89","1":"461.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"496.53","1":"496.53"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"462.01","1":"462.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"473.00","1":"473.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"469.89","1":"469.89"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"462.50","1":"462.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"469.90","1":"469.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"426.00","1":"426.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"469.78","1":"469.78"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"465.00","1":"465.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"465.00","1":"465.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"472.00","1":"472.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"480.10","1":"480.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"480.10","1":"480.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"510.00","1":"510.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"480.60","1":"480.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"516.00","1":"516.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"515.00","1":"515.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"515.00","1":"515.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"537.00","1":"537.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"510.00","1":"510.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"472.10","1":"472.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"450.10","1":"450.10"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"483.80","1":"483.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"481.50","1":"481.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"500.00","1":"500.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"517.99","1":"517.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"481.01","1":"481.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"504.99","1":"504.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"499.00","1":"499.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"509.50","1":"509.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"505.00","1":"505.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"515.00","1":"515.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"515.00","1":"515.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"524.99","1":"524.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"519.99","1":"519.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"490.01","1":"490.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"490.00","1":"490.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"506.00","1":"506.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"543.95","1":"543.95"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"510.11","1":"510.11"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"530.00","1":"530.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"516.00","1":"516.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"530.00","1":"530.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"516.50","1":"516.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"515.00","1":"515.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"529.99","1":"529.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"530.00","1":"530.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"509.87","1":"509.87"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"514.79","1":"514.79"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"518.99","1":"518.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"510.00","1":"510.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"510.00","1":"510.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"511.46","1":"511.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"513.38","1":"513.38"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"501.13","1":"501.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"510.00","1":"510.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"518.38","1":"518.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"526.00","1":"526.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"510.00","1":"510.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"510.10","1":"510.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"510.10","1":"510.10"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"499.16","1":"499.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"509.90","1":"509.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"480.92","1":"480.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"488.50","1":"488.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"478.95","1":"478.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"485.45","1":"485.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"484.90","1":"484.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"486.90","1":"486.90"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"492.33","1":"492.33"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"487.00","1":"487.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"491.99","1":"491.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"490.10","1":"490.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"490.10","1":"490.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"486.01","1":"486.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"484.24","1":"484.24"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"478.01","1":"478.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"480.00","1":"480.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"487.99","1":"487.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"483.00","1":"483.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"495.99","1":"495.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"486.02","1":"486.02"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"496.00","1":"496.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"503.98","1":"503.98"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"502.00","1":"502.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"502.00","1":"502.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"512.00","1":"512.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"505.00","1":"505.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"519.05","1":"519.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"518.00","1":"518.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"510.00","1":"510.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"526.60","1":"526.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"525.00","1":"525.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"545.00","1":"545.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"550.00","1":"550.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"549.99","1":"549.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"537.50","1":"537.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"549.67","1":"549.67"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"555.00","1":"555.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"575.00","1":"575.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"585.00","1":"585.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"560.00","1":"560.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"560.00","1":"560.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"559.90","1":"559.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"560.61","1":"560.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"569.65","1":"569.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"569.91","1":"569.91"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"581.87","1":"581.87"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"625.40","1":"625.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"620.00","1":"620.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"624.00","1":"624.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"625.00","1":"625.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"635.74","1":"635.74"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"621.00","1":"621.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"608.99","1":"608.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"607.24","1":"607.24"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"597.33","1":"597.33"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"585.71","1":"585.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"588.69","1":"588.69"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"580.90","1":"580.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"583.59","1":"583.59"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"563.68","1":"563.68"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"560.00","1":"560.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"529.91","1":"529.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"529.91","1":"529.91"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"544.37","1":"544.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"543.40","1":"543.40"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"537.24","1":"537.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"536.00","1":"536.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"534.75","1":"534.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"532.24","1":"532.24"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"535.67","1":"535.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"538.18","1":"538.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"514.85","1":"514.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"519.17","1":"519.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"512.00","1":"512.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"510.90","1":"510.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"504.12","1":"504.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"500.86","1":"500.86"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"505.03","1":"505.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"513.91","1":"513.91"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"510.23","1":"510.23"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"508.31","1":"508.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"507.11","1":"507.11"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"514.00","1":"514.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"512.07","1":"512.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"512.07","1":"512.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"515.71","1":"515.71"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"519.28","1":"519.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"517.55","1":"517.55"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"511.18","1":"511.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"512.76","1":"512.76"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"514.68","1":"514.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"520.00","1":"520.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"521.00","1":"521.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"542.81","1":"542.81"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"545.92","1":"545.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"511.05","1":"511.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"535.00","1":"535.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"535.13","1":"535.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"529.90","1":"529.90"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"509.05","1":"509.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"512.53","1":"512.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"515.00","1":"515.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"523.95","1":"523.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"529.46","1":"529.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"522.86","1":"522.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"530.00","1":"530.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"531.00","1":"531.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"539.13","1":"539.13"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"540.00","1":"540.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"540.00","1":"540.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"535.55","1":"535.55"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"535.55","1":"535.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"568.10","1":"568.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"568.63","1":"568.63"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"570.01","1":"570.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"580.00","1":"580.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"589.66","1":"589.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"595.01","1":"595.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"565.79","1":"565.79"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"594.98","1":"594.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"594.98","1":"594.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"598.72","1":"598.72"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"592.10","1":"592.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"595.36","1":"595.36"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"603.00","1":"603.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"590.57","1":"590.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"599.37","1":"599.37"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"597.75","1":"597.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"580.45","1":"580.45"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"584.51","1":"584.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"600.00","1":"600.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"600.00","1":"600.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"616.97","1":"616.97"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"600.27","1":"600.27"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"610.67","1":"610.67"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"588.84","1":"588.84"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"588.84","1":"588.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"591.10","1":"591.10"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"591.10","1":"591.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"583.00","1":"583.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"585.88","1":"585.88"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"592.31","1":"592.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"590.55","1":"590.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"600.77","1":"600.77"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"604.98","1":"604.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"600.21","1":"600.21"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"603.99","1":"603.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"600.55","1":"600.55"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"598.00","1":"598.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"598.67","1":"598.67"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"580.00","1":"580.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"600.01","1":"600.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"597.85","1":"597.85"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"599.00","1":"599.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"599.28","1":"599.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"609.47","1":"609.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"609.73","1":"609.73"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"608.12","1":"608.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"609.11","1":"609.11"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"611.40","1":"611.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"620.68","1":"620.68"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"593.76","1":"593.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"615.99","1":"615.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"610.84","1":"610.84"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"615.00","1":"615.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"618.00","1":"618.00"}]}