{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"60.20","1":"60.20"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"64.70","1":"64.70"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"74.15","1":"74.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"79.50","1":"79.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"85.40","1":"85.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"93.00","1":"93.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"90.25","1":"90.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"85.75","1":"85.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"88.50","1":"88.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"92.00","1":"92.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"92.00","1":"92.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"105.35","1":"105.35"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"110.00","1":"110.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"118.25","1":"118.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"123.50","1":"123.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"115.95","1":"115.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"115.95","1":"115.95"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"114.00","1":"114.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"115.00","1":"115.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"122.00","1":"122.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"131.00","1":"131.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"137.00","1":"137.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"142.00","1":"142.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"139.00","1":"139.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"134.85","1":"134.85"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"138.00","1":"138.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"129.00","1":"129.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"113.05","1":"113.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"95.00","1":"95.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"55.05","1":"55.05"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"57.80","1":"57.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"70.50","1":"70.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"52.50","1":"52.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"49.00","1":"49.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"51.45","1":"51.45"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"50.00","1":"50.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"52.40","1":"52.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"55.00","1":"55.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"56.00","1":"56.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"53.25","1":"53.25"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"51.00","1":"51.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"46.50","1":"46.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"49.80","1":"49.80"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"52.25","1":"52.25"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"50.05","1":"50.05"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"50.65","1":"50.65"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"51.30","1":"51.30"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"51.10","1":"51.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"53.60","1":"53.60"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"56.25","1":"56.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"57.90","1":"57.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"60.75","1":"60.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"59.20","1":"59.20"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"59.50","1":"59.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"61.30","1":"61.30"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"64.20","1":"64.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"67.30","1":"67.30"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"70.50","1":"70.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"72.90","1":"72.90"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"74.90","1":"74.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"77.90","1":"77.90"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"78.80","1":"78.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"78.85","1":"78.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"80.95","1":"80.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"83.90","1":"83.90"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"79.75","1":"79.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"77.95","1":"77.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"80.70","1":"80.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"80.50","1":"80.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"81.50","1":"81.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"80.90","1":"80.90"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"80.90","1":"80.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"83.35","1":"83.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"79.20","1":"79.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"80.70","1":"80.70"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"80.00","1":"80.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"79.80","1":"79.80"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"83.50","1":"83.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"87.30","1":"87.30"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"81.90","1":"81.90"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"75.05","1":"75.05"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"68.10","1":"68.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"68.25","1":"68.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"65.25","1":"65.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"67.00","1":"67.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"67.00","1":"67.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"56.05","1":"56.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"50.80","1":"50.80"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"48.30","1":"48.30"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"48.35","1":"48.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"48.05","1":"48.05"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"45.25","1":"45.25"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"47.20","1":"47.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"48.00","1":"48.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"43.35","1":"43.35"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"41.90","1":"41.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"41.90","1":"41.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"36.25","1":"36.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"37.00","1":"37.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"36.25","1":"36.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"38.55","1":"38.55"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"37.50","1":"37.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"38.30","1":"38.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"40.75","1":"40.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"41.75","1":"41.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"43.75","1":"43.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"45.75","1":"45.75"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"47.75","1":"47.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"50.25","1":"50.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"52.75","1":"52.75"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"54.90","1":"54.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"59.30","1":"59.30"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"61.90","1":"61.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"61.90","1":"61.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"64.60","1":"64.60"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"71.25","1":"71.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"74.80","1":"74.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"55.00","1":"55.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"46.60","1":"46.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"44.30","1":"44.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"44.30","1":"44.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"44.30","1":"44.30"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"46.50","1":"46.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"48.80","1":"48.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"51.20","1":"51.20"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"45.50","1":"45.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"42.75","1":"42.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"44.80","1":"44.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"43.10","1":"43.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"42.10","1":"42.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"40.40","1":"40.40"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"40.40","1":"40.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"41.80","1":"41.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"43.00","1":"43.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"40.85","1":"40.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"39.01","1":"39.01"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"38.61","1":"38.61"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"41.00","1":"41.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"43.00","1":"43.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"44.85","1":"44.85"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.10","1":"36.10"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"34.30","1":"34.30"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"30.97","1":"30.97"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"30.97","1":"30.97"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"27.30","1":"27.30"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"26.99","1":"26.99"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"28.33","1":"28.33"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"27.00","1":"27.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"25.75","1":"25.75"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"25.73","1":"25.73"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"24.50","1":"24.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"23.28","1":"23.28"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"22.12","1":"22.12"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"21.05","1":"21.05"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"22.10","1":"22.10"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"23.19","1":"23.19"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"24.34","1":"24.34"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"25.55","1":"25.55"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"26.82","1":"26.82"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"27.99","1":"27.99"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.25","1":"29.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"27.20","1":"27.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"25.85","1":"25.85"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"26.05","1":"26.05"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"26.04","1":"26.04"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"24.75","1":"24.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"24.15","1":"24.15"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"24.20","1":"24.20"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"24.25","1":"24.25"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"23.04","1":"23.04"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"22.17","1":"22.17"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"23.27","1":"23.27"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"24.43","1":"24.43"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"25.60","1":"25.60"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"26.88","1":"26.88"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"28.22","1":"28.22"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.63","1":"29.63"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"31.05","1":"31.05"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"29.50","1":"29.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"28.50","1":"28.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"27.08","1":"27.08"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"25.73","1":"25.73"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"27.30","1":"27.30"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"25.94","1":"25.94"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"26.00","1":"26.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"25.95","1":"25.95"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"28.35","1":"28.35"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"31.24","1":"31.24"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"29.88","1":"29.88"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"29.00","1":"29.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"29.85","1":"29.85"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"29.50","1":"29.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"29.50","1":"29.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"28.10","1":"28.10"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"26.85","1":"26.85"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"27.94","1":"27.94"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"25.30","1":"25.30"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"25.30","1":"25.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"26.25","1":"26.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"28.36","1":"28.36"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"29.60","1":"29.60"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"28.14","1":"28.14"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"26.76","1":"26.76"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"25.55","1":"25.55"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"26.25","1":"26.25"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"33.47","1":"33.47"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"31.15","1":"31.15"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"31.13","1":"31.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"32.45","1":"32.45"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"33.69","1":"33.69"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"33.89","1":"33.89"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"34.95","1":"34.95"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"32.75","1":"32.75"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"29.00","1":"29.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"29.99","1":"29.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"29.51","1":"29.51"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"30.98","1":"30.98"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"31.89","1":"31.89"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"30.32","1":"30.32"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"31.49","1":"31.49"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"29.95","1":"29.95"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"30.86","1":"30.86"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"31.50","1":"31.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"31.50","1":"31.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"34.40","1":"34.40"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"34.70","1":"34.70"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"33.25","1":"33.25"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"34.50","1":"34.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"35.99","1":"35.99"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.20","1":"34.20"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"32.75","1":"32.75"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"34.90","1":"34.90"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"32.65","1":"32.65"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"32.55","1":"32.55"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"32.81","1":"32.81"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"34.55","1":"34.55"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"33.40","1":"33.40"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"34.98","1":"34.98"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"35.01","1":"35.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"36.00","1":"36.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"34.67","1":"34.67"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"35.01","1":"35.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"35.01","1":"35.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"35.01","1":"35.01"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"36.75","1":"36.75"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"36.75","1":"36.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"36.00","1":"36.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"35.00","1":"35.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"36.75","1":"36.75"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"38.50","1":"38.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"38.50","1":"38.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"38.95","1":"38.95"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"38.95","1":"38.95"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"40.89","1":"40.89"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"42.75","1":"42.75"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"42.75","1":"42.75"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"40.62","1":"40.62"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"40.62","1":"40.62"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"40.62","1":"40.62"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"40.26","1":"40.26"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"42.25","1":"42.25"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"44.36","1":"44.36"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"44.36","1":"44.36"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"42.26","1":"42.26"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"42.26","1":"42.26"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"43.93","1":"43.93"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"43.02","1":"43.02"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"43.02","1":"43.02"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"43.79","1":"43.79"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"43.80","1":"43.80"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"43.80","1":"43.80"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"45.99","1":"45.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"45.99","1":"45.99"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"48.28","1":"48.28"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"50.00","1":"50.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"52.50","1":"52.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"55.00","1":"55.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"57.70","1":"57.70"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"59.88","1":"59.88"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"59.88","1":"59.88"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"59.88","1":"59.88"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"59.88","1":"59.88"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"62.75","1":"62.75"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"63.00","1":"63.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"61.97","1":"61.97"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"61.97","1":"61.97"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"59.00","1":"59.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"57.71","1":"57.71"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"57.71","1":"57.71"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"57.71","1":"57.71"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"60.44","1":"60.44"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"52.20","1":"52.20"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"52.20","1":"52.20"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"50.21","1":"50.21"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"48.20","1":"48.20"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"45.80","1":"45.80"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"45.80","1":"45.80"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"44.00","1":"44.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"44.00","1":"44.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"44.10","1":"44.10"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"42.25","1":"42.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"42.25","1":"42.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"41.21","1":"41.21"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"43.80","1":"43.80"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"41.65","1":"41.65"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"39.57","1":"39.57"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"39.57","1":"39.57"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"39.57","1":"39.57"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"39.57","1":"39.57"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"43.04","1":"43.04"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"43.04","1":"43.04"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"43.26","1":"43.26"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"43.26","1":"43.26"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"44.50","1":"44.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"46.72","1":"46.72"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"46.72","1":"46.72"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"46.72","1":"46.72"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"47.21","1":"47.21"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"47.21","1":"47.21"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"47.21","1":"47.21"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"44.87","1":"44.87"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"44.87","1":"44.87"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"44.87","1":"44.87"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"44.87","1":"44.87"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"44.87","1":"44.87"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"44.87","1":"44.87"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"44.87","1":"44.87"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"44.87","1":"44.87"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"45.76","1":"45.76"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"45.76","1":"45.76"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"46.27","1":"46.27"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"46.27","1":"46.27"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"47.37","1":"47.37"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"47.00","1":"47.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"47.00","1":"47.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"47.25","1":"47.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"47.06","1":"47.06"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"47.35","1":"47.35"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"47.99","1":"47.99"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"47.50","1":"47.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"49.98","1":"49.98"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"49.99","1":"49.99"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"48.60","1":"48.60"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"50.50","1":"50.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"52.70","1":"52.70"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"55.00","1":"55.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"57.75","1":"57.75"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"59.18","1":"59.18"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"58.75","1":"58.75"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"58.50","1":"58.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"57.05","1":"57.05"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"59.90","1":"59.90"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"59.00","1":"59.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"56.00","1":"56.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"55.90","1":"55.90"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"58.55","1":"58.55"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"61.47","1":"61.47"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"62.44","1":"62.44"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"62.50","1":"62.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"61.25","1":"61.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"62.00","1":"62.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"60.00","1":"60.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"65.98","1":"65.98"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"68.90","1":"68.90"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"72.00","1":"72.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"75.60","1":"75.60"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"78.75","1":"78.75"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"77.00","1":"77.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"80.85","1":"80.85"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"84.89","1":"84.89"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"89.12","1":"89.12"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"87.50","1":"87.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"80.50","1":"80.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"83.00","1":"83.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"78.90","1":"78.90"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"81.08","1":"81.08"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"79.10","1":"79.10"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"78.00","1":"78.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"74.24","1":"74.24"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"74.99","1":"74.99"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"77.87","1":"77.87"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"75.50","1":"75.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"76.00","1":"76.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"75.00","1":"75.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"75.25","1":"75.25"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"77.65","1":"77.65"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"75.00","1":"75.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"74.00","1":"74.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"70.30","1":"70.30"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"67.75","1":"67.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"64.37","1":"64.37"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"62.50","1":"62.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"65.62","1":"65.62"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"67.95","1":"67.95"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"69.50","1":"69.50"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"73.50","1":"73.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"73.50","1":"73.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"75.95","1":"75.95"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"76.25","1":"76.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"76.00","1":"76.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"76.00","1":"76.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"80.75","1":"80.75"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"79.00","1":"79.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"79.00","1":"79.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"82.95","1":"82.95"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"79.75","1":"79.75"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"80.50","1":"80.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"78.00","1":"78.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"81.90","1":"81.90"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"80.10","1":"80.10"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"84.10","1":"84.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"88.30","1":"88.30"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"85.00","1":"85.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"85.13","1":"85.13"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"89.38","1":"89.38"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"93.89","1":"93.89"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"96.99","1":"96.99"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"96.50","1":"96.50"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"91.68","1":"91.68"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"90.75","1":"90.75"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"89.40","1":"89.40"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"93.80","1":"93.80"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"98.49","1":"98.49"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"100.50","1":"100.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"101.50","1":"101.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"104.99","1":"104.99"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"104.99","1":"104.99"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"99.75","1":"99.75"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"104.73","1":"104.73"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"105.00","1":"105.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"104.00","1":"104.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"100.80","1":"100.80"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"104.35","1":"104.35"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"105.00","1":"105.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"105.00","1":"105.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"105.00","1":"105.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"105.17","1":"105.17"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"102.25","1":"102.25"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"102.00","1":"102.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"102.63","1":"102.63"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"101.00","1":"101.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"100.00","1":"100.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"104.00","1":"104.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"104.00","1":"104.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"103.10","1":"103.10"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"103.50","1":"103.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"106.00","1":"106.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"104.00","1":"104.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"106.95","1":"106.95"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"107.00","1":"107.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"108.86","1":"108.86"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"107.70","1":"107.70"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"109.00","1":"109.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"110.05","1":"110.05"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"108.00","1":"108.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"106.36","1":"106.36"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"105.00","1":"105.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"99.80","1":"99.80"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"101.00","1":"101.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"106.00","1":"106.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"110.00","1":"110.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"112.00","1":"112.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"117.60","1":"117.60"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"123.37","1":"123.37"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"119.08","1":"119.08"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"116.00","1":"116.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"113.10","1":"113.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"113.10","1":"113.10"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"115.00","1":"115.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"115.00","1":"115.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"123.00","1":"123.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"119.99","1":"119.99"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"115.10","1":"115.10"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"115.00","1":"115.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"119.59","1":"119.59"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"120.00","1":"120.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"120.00","1":"120.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"124.00","1":"124.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"129.00","1":"129.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"122.55","1":"122.55"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"120.00","1":"120.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"114.00","1":"114.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"110.02","1":"110.02"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"115.52","1":"115.52"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"112.00","1":"112.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"112.00","1":"112.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"117.60","1":"117.60"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"115.00","1":"115.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"115.00","1":"115.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"118.00","1":"118.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"126.00","1":"126.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"126.00","1":"126.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"129.00","1":"129.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"126.54","1":"126.54"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"125.00","1":"125.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"120.02","1":"120.02"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"122.00","1":"122.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"116.40","1":"116.40"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"116.00","1":"116.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"113.50","1":"113.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"108.00","1":"108.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"113.40","1":"113.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"113.00","1":"113.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"110.00","1":"110.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"111.33","1":"111.33"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"111.33","1":"111.33"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"106.26","1":"106.26"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"105.00","1":"105.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"106.82","1":"106.82"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"106.82","1":"106.82"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"106.46","1":"106.46"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"106.46","1":"106.46"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"104.11","1":"104.11"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"102.10","1":"102.10"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"105.79","1":"105.79"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"104.26","1":"104.26"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"105.00","1":"105.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"105.25","1":"105.25"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"100.50","1":"100.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"101.25","1":"101.25"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"106.31","1":"106.31"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"105.00","1":"105.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"105.00","1":"105.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"103.50","1":"103.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"105.00","1":"105.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"105.00","1":"105.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"104.00","1":"104.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"103.80","1":"103.80"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"108.99","1":"108.99"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"114.43","1":"114.43"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"120.15","1":"120.15"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"124.87","1":"124.87"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"131.11","1":"131.11"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"134.28","1":"134.28"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"132.66","1":"132.66"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"129.63","1":"129.63"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"127.51","1":"127.51"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"126.44","1":"126.44"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"122.37","1":"122.37"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"124.40","1":"124.40"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"126.50","1":"126.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"129.50","1":"129.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"129.00","1":"129.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"130.96","1":"130.96"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"137.50","1":"137.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"138.89","1":"138.89"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"145.83","1":"145.83"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"153.12","1":"153.12"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"152.01","1":"152.01"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"150.00","1":"150.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"145.00","1":"145.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"150.00","1":"150.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"157.49","1":"157.49"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"165.36","1":"165.36"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"173.60","1":"173.60"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"176.53","1":"176.53"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"177.38","1":"177.38"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"181.62","1":"181.62"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"174.65","1":"174.65"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"169.25","1":"169.25"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"169.52","1":"169.52"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"183.75","1":"183.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"183.61","1":"183.61"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"192.79","1":"192.79"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"202.42","1":"202.42"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"212.54","1":"212.54"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"223.16","1":"223.16"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"234.31","1":"234.31"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"238.66","1":"238.66"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"233.13","1":"233.13"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"221.78","1":"221.78"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"229.00","1":"229.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"229.60","1":"229.60"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"219.75","1":"219.75"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"224.00","1":"224.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"225.00","1":"225.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"216.12","1":"216.12"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"216.21","1":"216.21"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"206.05","1":"206.05"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"206.91","1":"206.91"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"215.67","1":"215.67"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"218.50","1":"218.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"218.37","1":"218.37"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"207.73","1":"207.73"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"199.01","1":"199.01"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"205.00","1":"205.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"214.00","1":"214.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"211.65","1":"211.65"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"202.00","1":"202.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"212.10","1":"212.10"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"222.70","1":"222.70"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"224.00","1":"224.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"221.00","1":"221.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"218.00","1":"218.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"215.06","1":"215.06"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"225.81","1":"225.81"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"236.11","1":"236.11"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"236.11","1":"236.11"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"233.50","1":"233.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"221.83","1":"221.83"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"210.74","1":"210.74"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"206.00","1":"206.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"216.00","1":"216.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"223.00","1":"223.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"226.99","1":"226.99"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"218.00","1":"218.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"213.54","1":"213.54"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"222.00","1":"222.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"222.00","1":"222.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"225.00","1":"225.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"213.75","1":"213.75"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"204.27","1":"204.27"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"199.30","1":"199.30"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"192.97","1":"192.97"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"196.05","1":"196.05"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"193.00","1":"193.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"194.25","1":"194.25"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"194.95","1":"194.95"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"185.21","1":"185.21"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"188.50","1":"188.50"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"184.99","1":"184.99"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"175.75","1":"175.75"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"184.53","1":"184.53"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"190.00","1":"190.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"185.50","1":"185.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"176.26","1":"176.26"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"177.63","1":"177.63"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"177.14","1":"177.14"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"180.72","1":"180.72"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"178.90","1":"178.90"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"178.00","1":"178.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"175.92","1":"175.92"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"171.88","1":"171.88"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"171.88","1":"171.88"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"171.88","1":"171.88"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"164.00","1":"164.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"162.40","1":"162.40"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"163.23","1":"163.23"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"171.39","1":"171.39"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"177.34","1":"177.34"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"175.67","1":"175.67"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"171.38","1":"171.38"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"178.48","1":"178.48"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"174.54","1":"174.54"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"174.75","1":"174.75"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"170.25","1":"170.25"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"175.50","1":"175.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"182.85","1":"182.85"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"177.12","1":"177.12"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"175.42","1":"175.42"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"180.50","1":"180.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"179.38","1":"179.38"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"183.44","1":"183.44"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"174.27","1":"174.27"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"168.48","1":"168.48"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"163.50","1":"163.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"162.90","1":"162.90"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"167.70","1":"167.70"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"160.00","1":"160.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"167.00","1":"167.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"170.95","1":"170.95"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"165.99","1":"165.99"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"163.03","1":"163.03"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"155.13","1":"155.13"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"147.62","1":"147.62"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"141.84","1":"141.84"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"135.14","1":"135.14"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"133.85","1":"133.85"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"134.69","1":"134.69"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"137.97","1":"137.97"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"134.13","1":"134.13"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"133.00","1":"133.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"130.77","1":"130.77"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"137.30","1":"137.30"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"134.00","1":"134.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"136.00","1":"136.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"129.21","1":"129.21"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"126.67","1":"126.67"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"123.26","1":"123.26"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"128.44","1":"128.44"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"130.95","1":"130.95"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"129.00","1":"129.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"129.00","1":"129.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"129.00","1":"129.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"127.00","1":"127.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"122.49","1":"122.49"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"125.79","1":"125.79"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"121.02","1":"121.02"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"121.02","1":"121.02"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"121.02","1":"121.02"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"124.73","1":"124.73"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"127.85","1":"127.85"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"127.99","1":"127.99"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"129.67","1":"129.67"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"135.90","1":"135.90"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"142.69","1":"142.69"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"142.00","1":"142.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"140.86","1":"140.86"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"138.00","1":"138.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"137.00","1":"137.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"137.06","1":"137.06"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"138.00","1":"138.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"141.35","1":"141.35"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"148.41","1":"148.41"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"149.00","1":"149.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"156.00","1":"156.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"149.28","1":"149.28"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"156.53","1":"156.53"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"164.35","1":"164.35"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"172.56","1":"172.56"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"175.00","1":"175.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"175.00","1":"175.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"167.56","1":"167.56"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"166.00","1":"166.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"162.01","1":"162.01"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"170.11","1":"170.11"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"170.33","1":"170.33"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"172.01","1":"172.01"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"170.00","1":"170.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"170.51","1":"170.51"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"170.45","1":"170.45"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"172.22","1":"172.22"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"167.00","1":"167.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"165.00","1":"165.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"165.01","1":"165.01"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"171.50","1":"171.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"180.07","1":"180.07"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"189.07","1":"189.07"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"179.62","1":"179.62"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"170.64","1":"170.64"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"162.11","1":"162.11"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"169.95","1":"169.95"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"171.27","1":"171.27"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"179.64","1":"179.64"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"175.75","1":"175.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"175.50","1":"175.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"179.99","1":"179.99"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"181.00","1":"181.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"179.79","1":"179.79"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"179.99","1":"179.99"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"171.00","1":"171.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"164.73","1":"164.73"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"161.07","1":"161.07"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"160.45","1":"160.45"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"168.42","1":"168.42"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"162.50","1":"162.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"164.19","1":"164.19"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"165.33","1":"165.33"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"165.01","1":"165.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"162.00","1":"162.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"160.91","1":"160.91"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"158.00","1":"158.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"163.81","1":"163.81"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"163.00","1":"163.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"164.00","1":"164.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"167.27","1":"167.27"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"167.27","1":"167.27"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"173.99","1":"173.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"173.45","1":"173.45"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"167.14","1":"167.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"169.90","1":"169.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"174.50","1":"174.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"167.25","1":"167.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"169.27","1":"169.27"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"168.00","1":"168.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"169.37","1":"169.37"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"177.83","1":"177.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"186.72","1":"186.72"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"183.28","1":"183.28"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"176.00","1":"176.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"176.01","1":"176.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"168.40","1":"168.40"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"165.01","1":"165.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"169.90","1":"169.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"169.90","1":"169.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"163.80","1":"163.80"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"155.62","1":"155.62"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"148.33","1":"148.33"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.00","1":"149.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"141.55","1":"141.55"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"140.89","1":"140.89"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"141.00","1":"141.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"140.25","1":"140.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"139.75","1":"139.75"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"136.25","1":"136.25"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"132.09","1":"132.09"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"133.25","1":"133.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"133.25","1":"133.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"133.67","1":"133.67"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"141.38","1":"141.38"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"143.00","1":"143.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"147.94","1":"147.94"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"141.00","1":"141.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"141.00","1":"141.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"147.74","1":"147.74"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"147.74","1":"147.74"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"140.36","1":"140.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"140.36","1":"140.36"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"133.40","1":"133.40"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"133.40","1":"133.40"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"140.00","1":"140.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"136.50","1":"136.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"141.74","1":"141.74"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"148.82","1":"148.82"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"155.84","1":"155.84"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"148.11","1":"148.11"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"147.53","1":"147.53"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"142.75","1":"142.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"140.00","1":"140.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"142.25","1":"142.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"140.25","1":"140.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"139.75","1":"139.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"141.39","1":"141.39"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"147.00","1":"147.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"143.63","1":"143.63"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"137.86","1":"137.86"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"139.75","1":"139.75"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"141.00","1":"141.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"141.00","1":"141.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"138.00","1":"138.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"138.04","1":"138.04"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"138.04","1":"138.04"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"144.94","1":"144.94"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"151.94","1":"151.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"151.75","1":"151.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"157.59","1":"157.59"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"159.73","1":"159.73"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"167.71","1":"167.71"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"173.26","1":"173.26"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"181.92","1":"181.92"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"191.01","1":"191.01"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"188.75","1":"188.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"189.89","1":"189.89"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"183.00","1":"183.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"180.00","1":"180.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"188.98","1":"188.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"188.60","1":"188.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"190.17","1":"190.17"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"189.05","1":"189.05"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"189.00","1":"189.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"179.60","1":"179.60"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"181.60","1":"181.60"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"172.52","1":"172.52"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"168.45","1":"168.45"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"168.45","1":"168.45"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"160.03","1":"160.03"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"162.00","1":"162.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"166.33","1":"166.33"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"152.49","1":"152.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"150.00","1":"150.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"150.09","1":"150.09"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"148.00","1":"148.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"148.00","1":"148.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"148.12","1":"148.12"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"154.00","1":"154.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"152.50","1":"152.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"153.00","1":"153.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"152.96","1":"152.96"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"156.58","1":"156.58"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"149.25","1":"149.25"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"141.79","1":"141.79"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"141.79","1":"141.79"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"148.87","1":"148.87"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"148.87","1":"148.87"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"153.50","1":"153.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"146.00","1":"146.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"144.50","1":"144.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"144.50","1":"144.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"151.00","1":"151.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"147.26","1":"147.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"147.26","1":"147.26"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"146.81","1":"146.81"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"146.14","1":"146.14"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"149.22","1":"149.22"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"142.05","1":"142.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"149.14","1":"149.14"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"154.00","1":"154.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"160.00","1":"160.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"164.80","1":"164.80"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"162.00","1":"162.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"164.54","1":"164.54"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"159.00","1":"159.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"160.00","1":"160.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"160.00","1":"160.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"152.00","1":"152.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"152.00","1":"152.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"145.00","1":"145.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"148.05","1":"148.05"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"155.45","1":"155.45"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"163.22","1":"163.22"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"155.18","1":"155.18"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"162.00","1":"162.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"158.78","1":"158.78"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"153.00","1":"153.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"153.00","1":"153.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"161.90","1":"161.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"161.90","1":"161.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"158.00","1":"158.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"158.00","1":"158.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"156.00","1":"156.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"156.00","1":"156.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"163.00","1":"163.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"156.75","1":"156.75"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"164.58","1":"164.58"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"163.40","1":"163.40"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"170.99","1":"170.99"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"175.42","1":"175.42"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"184.19","1":"184.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"188.00","1":"188.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"188.00","1":"188.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"197.40","1":"197.40"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"202.45","1":"202.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"197.45","1":"197.45"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"187.58","1":"187.58"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"178.50","1":"178.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"186.04","1":"186.04"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"195.34","1":"195.34"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"195.34","1":"195.34"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"198.00","1":"198.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"199.00","1":"199.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"199.00","1":"199.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"204.00","1":"204.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"204.00","1":"204.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"192.00","1":"192.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"194.93","1":"194.93"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"195.00","1":"195.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"205.00","1":"205.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"205.00","1":"205.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"200.02","1":"200.02"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"192.80","1":"192.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"201.36","1":"201.36"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"201.36","1":"201.36"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"204.00","1":"204.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"200.36","1":"200.36"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"210.00","1":"210.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"215.00","1":"215.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"210.31","1":"210.31"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"220.50","1":"220.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"225.00","1":"225.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"218.00","1":"218.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"228.88","1":"228.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"230.56","1":"230.56"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"229.50","1":"229.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"230.00","1":"230.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"241.50","1":"241.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"244.00","1":"244.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"248.00","1":"248.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"259.15","1":"259.15"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"247.00","1":"247.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"234.65","1":"234.65"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"228.98","1":"228.98"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"240.00","1":"240.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"228.00","1":"228.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"230.00","1":"230.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"241.50","1":"241.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"252.90","1":"252.90"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"264.99","1":"264.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"278.23","1":"278.23"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"280.00","1":"280.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"285.00","1":"285.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"297.50","1":"297.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"292.86","1":"292.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"289.13","1":"289.13"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"289.13","1":"289.13"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"299.99","1":"299.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"312.99","1":"312.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"311.26","1":"311.26"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"295.70","1":"295.70"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"280.92","1":"280.92"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"266.88","1":"266.88"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"253.54","1":"253.54"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"259.99","1":"259.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"271.89","1":"271.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"283.99","1":"283.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"297.89","1":"297.89"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"309.99","1":"309.99"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"308.99","1":"308.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"314.00","1":"314.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"329.70","1":"329.70"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"313.22","1":"313.22"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"327.99","1":"327.99"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"339.99","1":"339.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"354.99","1":"354.99"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"364.79","1":"364.79"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"382.99","1":"382.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"356.60","1":"356.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"373.99","1":"373.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"355.30","1":"355.30"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"337.54","1":"337.54"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"320.67","1":"320.67"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"313.99","1":"313.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"298.30","1":"298.30"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"285.00","1":"285.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"270.75","1":"270.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"279.89","1":"279.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"292.99","1":"292.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"278.36","1":"278.36"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"279.00","1":"279.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"280.00","1":"280.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"284.90","1":"284.90"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"270.67","1":"270.67"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"260.00","1":"260.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"273.00","1":"273.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"268.53","1":"268.53"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"256.00","1":"256.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"265.00","1":"265.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"277.99","1":"277.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"287.99","1":"287.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"299.99","1":"299.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"285.00","1":"285.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"298.82","1":"298.82"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"265.79","1":"265.79"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"263.76","1":"263.76"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"250.58","1":"250.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"238.51","1":"238.51"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"226.59","1":"226.59"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"215.39","1":"215.39"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"215.00","1":"215.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"225.74","1":"225.74"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"236.99","1":"236.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"225.15","1":"225.15"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"236.40","1":"236.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"248.22","1":"248.22"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"237.00","1":"237.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"246.99","1":"246.99"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"251.10","1":"251.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"245.00","1":"245.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"232.75","1":"232.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"224.81","1":"224.81"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"213.57","1":"213.57"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"202.95","1":"202.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"205.05","1":"205.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"195.00","1":"195.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"195.00","1":"195.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"204.75","1":"204.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"214.98","1":"214.98"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"225.72","1":"225.72"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"228.51","1":"228.51"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"239.93","1":"239.93"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"249.70","1":"249.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"261.96","1":"261.96"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"254.12","1":"254.12"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"245.01","1":"245.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"269.85","1":"269.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"282.53","1":"282.53"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"284.99","1":"284.99"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"295.98","1":"295.98"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"299.98","1":"299.98"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"288.80","1":"288.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"303.04","1":"303.04"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"311.00","1":"311.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"305.00","1":"305.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"289.75","1":"289.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"270.75","1":"270.75"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"278.00","1":"278.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"267.69","1":"267.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"280.00","1":"280.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"293.64","1":"293.64"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"291.00","1":"291.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"281.55","1":"281.55"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"293.00","1":"293.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"289.17","1":"289.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"281.00","1":"281.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"286.43","1":"286.43"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"296.71","1":"296.71"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"311.54","1":"311.54"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"314.00","1":"314.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"308.00","1":"308.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"306.94","1":"306.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"314.99","1":"314.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"328.00","1":"328.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"319.98","1":"319.98"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"315.00","1":"315.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"319.98","1":"319.98"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"317.00","1":"317.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"316.90","1":"316.90"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"310.00","1":"310.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"319.95","1":"319.95"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"328.00","1":"328.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"328.99","1":"328.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"314.10","1":"314.10"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"315.50","1":"315.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"319.19","1":"319.19"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"314.00","1":"314.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"311.40","1":"311.40"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"326.00","1":"326.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"317.50","1":"317.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"332.00","1":"332.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"325.00","1":"325.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"327.00","1":"327.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"313.50","1":"313.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"319.74","1":"319.74"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"319.74","1":"319.74"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"314.90","1":"314.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"315.00","1":"315.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"313.14","1":"313.14"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"305.40","1":"305.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"312.98","1":"312.98"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"306.64","1":"306.64"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"315.00","1":"315.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"324.99","1":"324.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"313.00","1":"313.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"310.00","1":"310.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"313.99","1":"313.99"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"299.00","1":"299.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"295.53","1":"295.53"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"310.00","1":"310.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"300.02","1":"300.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"309.40","1":"309.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"306.90","1":"306.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"309.00","1":"309.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"299.25","1":"299.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"284.30","1":"284.30"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"298.51","1":"298.51"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"311.19","1":"311.19"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"321.00","1":"321.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"304.95","1":"304.95"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"305.00","1":"305.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"320.00","1":"320.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"315.00","1":"315.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"330.75","1":"330.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"320.00","1":"320.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"330.00","1":"330.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"321.50","1":"321.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"317.01","1":"317.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"325.00","1":"325.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"322.00","1":"322.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"325.00","1":"325.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"330.00","1":"330.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"340.00","1":"340.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"340.00","1":"340.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"323.00","1":"323.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"334.99","1":"334.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"334.80","1":"334.80"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"329.00","1":"329.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"320.00","1":"320.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"311.64","1":"311.64"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"0.00","1":"0.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"325.00","1":"325.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"320.01","1":"320.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"319.99","1":"319.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"308.02","1":"308.02"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"320.00","1":"320.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"321.00","1":"321.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"304.95","1":"304.95"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"320.19","1":"320.19"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"304.63","1":"304.63"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"289.40","1":"289.40"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"289.40","1":"289.40"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"285.00","1":"285.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"294.90","1":"294.90"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"284.65","1":"284.65"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"285.00","1":"285.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"279.75","1":"279.75"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"265.77","1":"265.77"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"250.10","1":"250.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"250.00","1":"250.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"250.15","1":"250.15"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"255.00","1":"255.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"261.00","1":"261.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"264.00","1":"264.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"255.01","1":"255.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"250.00","1":"250.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"241.48","1":"241.48"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"253.55","1":"253.55"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"255.00","1":"255.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"237.53","1":"237.53"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"237.84","1":"237.84"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"249.00","1":"249.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"254.90","1":"254.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"267.29","1":"267.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"256.01","1":"256.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"244.30","1":"244.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"240.53","1":"240.53"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"252.55","1":"252.55"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"252.55","1":"252.55"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"265.16","1":"265.16"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"251.91","1":"251.91"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"264.49","1":"264.49"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"277.70","1":"277.70"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"263.82","1":"263.82"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"262.90","1":"262.90"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"250.00","1":"250.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"237.50","1":"237.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"237.50","1":"237.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"237.50","1":"237.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"243.99","1":"243.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"256.17","1":"256.17"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"264.99","1":"264.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"251.75","1":"251.75"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"262.00","1":"262.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"262.00","1":"262.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"242.26","1":"242.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"230.51","1":"230.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"226.02","1":"226.02"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"215.12","1":"215.12"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"229.08","1":"229.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"240.27","1":"240.27"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"228.27","1":"228.27"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"224.99","1":"224.99"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"226.19","1":"226.19"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"226.19","1":"226.19"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"237.49","1":"237.49"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"249.31","1":"249.31"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"259.00","1":"259.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"265.00","1":"265.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"274.95","1":"274.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"275.93","1":"275.93"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"279.96","1":"279.96"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"265.97","1":"265.97"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"252.69","1":"252.69"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"265.32","1":"265.32"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"261.01","1":"261.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"250.01","1":"250.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"261.63","1":"261.63"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"265.00","1":"265.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"245.16","1":"245.16"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"255.50","1":"255.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"255.50","1":"255.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"266.01","1":"266.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"253.00","1":"253.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"265.00","1":"265.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"260.05","1":"260.05"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"270.70","1":"270.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"272.00","1":"272.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"272.00","1":"272.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"283.50","1":"283.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"277.50","1":"277.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"275.00","1":"275.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"275.00","1":"275.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"275.00","1":"275.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"266.01","1":"266.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"279.31","1":"279.31"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"275.03","1":"275.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"280.00","1":"280.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"266.00","1":"266.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"267.01","1":"267.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"267.00","1":"267.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"270.00","1":"270.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"279.97","1":"279.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"273.00","1":"273.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"255.62","1":"255.62"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"260.00","1":"260.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"269.50","1":"269.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"279.00","1":"279.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"271.15","1":"271.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"274.71","1":"274.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"290.00","1":"290.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"308.90","1":"308.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"330.52","1":"330.52"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"339.00","1":"339.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"318.00","1":"318.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"300.01","1":"300.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"299.99","1":"299.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"280.00","1":"280.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"249.75","1":"249.75"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"249.75","1":"249.75"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"232.26","1":"232.26"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"232.26","1":"232.26"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"215.18","1":"215.18"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"250.00","1":"250.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"232.63","1":"232.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"215.61","1":"215.61"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"256.70","1":"256.70"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"237.73","1":"237.73"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"273.50","1":"273.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"251.00","1":"251.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"269.00","1":"269.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"274.98","1":"274.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"274.12","1":"274.12"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"275.01","1":"275.01"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"276.00","1":"276.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"282.00","1":"282.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"302.10","1":"302.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"322.59","1":"322.59"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"334.89","1":"334.89"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"319.90","1":"319.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"324.99","1":"324.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"305.00","1":"305.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"314.98","1":"314.98"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"311.99","1":"311.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"309.70","1":"309.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"318.98","1":"318.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"302.76","1":"302.76"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"300.01","1":"300.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"310.00","1":"310.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"314.50","1":"314.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"308.00","1":"308.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"305.00","1":"305.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"305.00","1":"305.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"282.13","1":"282.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"300.00","1":"300.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"290.00","1":"290.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"309.00","1":"309.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"308.99","1":"308.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"300.00","1":"300.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"299.99","1":"299.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"279.50","1":"279.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"280.00","1":"280.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"290.00","1":"290.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"322.50","1":"322.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"346.68","1":"346.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"367.52","1":"367.52"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"382.89","1":"382.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"398.76","1":"398.76"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"384.97","1":"384.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"370.01","1":"370.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"368.01","1":"368.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"369.00","1":"369.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"365.00","1":"365.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"375.00","1":"375.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.80","1":"372.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"355.00","1":"355.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"376.23","1":"376.23"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"373.01","1":"373.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"377.80","1":"377.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"365.00","1":"365.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"375.00","1":"375.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"395.00","1":"395.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"395.10","1":"395.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"410.00","1":"410.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"400.10","1":"400.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"370.10","1":"370.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"384.75","1":"384.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"389.90","1":"389.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"399.99","1":"399.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"417.00","1":"417.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"429.50","1":"429.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"430.00","1":"430.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"430.00","1":"430.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"406.40","1":"406.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"415.00","1":"415.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"421.11","1":"421.11"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"422.00","1":"422.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"422.00","1":"422.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"436.01","1":"436.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"419.99","1":"419.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"420.00","1":"420.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"445.00","1":"445.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"449.00","1":"449.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"445.00","1":"445.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"435.00","1":"435.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"447.00","1":"447.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"435.00","1":"435.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"440.00","1":"440.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"445.01","1":"445.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"445.01","1":"445.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"450.10","1":"450.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"455.00","1":"455.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"430.11","1":"430.11"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"430.11","1":"430.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"461.99","1":"461.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"461.00","1":"461.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"450.00","1":"450.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"449.90","1":"449.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"449.90","1":"449.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"429.00","1":"429.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"449.99","1":"449.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"459.88","1":"459.88"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"425.39","1":"425.39"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"454.99","1":"454.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"434.99","1":"434.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"455.00","1":"455.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"425.00","1":"425.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"431.00","1":"431.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"431.00","1":"431.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"449.90","1":"449.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"459.99","1":"459.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"454.99","1":"454.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"430.00","1":"430.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"435.01","1":"435.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"435.01","1":"435.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"455.00","1":"455.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"475.00","1":"475.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"489.90","1":"489.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"453.16","1":"453.16"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"456.00","1":"456.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"468.90","1":"468.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"460.00","1":"460.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"448.00","1":"448.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"437.00","1":"437.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"455.00","1":"455.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"455.00","1":"455.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"455.00","1":"455.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"440.00","1":"440.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"460.00","1":"460.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"475.00","1":"475.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"465.00","1":"465.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"464.99","1":"464.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"469.98","1":"469.98"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"488.94","1":"488.94"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"460.00","1":"460.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"449.90","1":"449.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"449.00","1":"449.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"449.50","1":"449.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"450.00","1":"450.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"465.00","1":"465.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"455.00","1":"455.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"430.10","1":"430.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"439.00","1":"439.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"407.00","1":"407.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"400.00","1":"400.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"423.99","1":"423.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"400.10","1":"400.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"409.88","1":"409.88"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"410.00","1":"410.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"385.00","1":"385.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"400.01","1":"400.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"400.00","1":"400.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"370.00","1":"370.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"379.90","1":"379.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"360.00","1":"360.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"366.57","1":"366.57"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"380.70","1":"380.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"380.00","1":"380.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"369.99","1":"369.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"370.00","1":"370.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"360.00","1":"360.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"345.00","1":"345.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"340.00","1":"340.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"320.00","1":"320.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"339.90","1":"339.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"375.17","1":"375.17"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"375.00","1":"375.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"403.13","1":"403.13"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"418.99","1":"418.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"415.00","1":"415.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"429.21","1":"429.21"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"397.02","1":"397.02"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"389.00","1":"389.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"335.00","1":"335.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"323.75","1":"323.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"365.50","1":"365.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"365.50","1":"365.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"392.91","1":"392.91"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"363.44","1":"363.44"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"360.00","1":"360.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"329.00","1":"329.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"350.00","1":"350.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"348.90","1":"348.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"374.00","1":"374.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"402.00","1":"402.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"432.15","1":"432.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"343.96","1":"343.96"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"340.00","1":"340.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"333.00","1":"333.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"357.98","1":"357.98"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"360.00","1":"360.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"370.00","1":"370.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"375.00","1":"375.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"402.90","1":"402.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"433.12","1":"433.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"401.00","1":"401.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"371.00","1":"371.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"385.00","1":"385.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"390.00","1":"390.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"360.75","1":"360.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"365.50","1":"365.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"338.74","1":"338.74"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"347.08","1":"347.08"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"330.11","1":"330.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"342.00","1":"342.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"342.82","1":"342.82"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"359.99","1":"359.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"335.00","1":"335.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"327.55","1":"327.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"331.50","1":"331.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"327.99","1":"327.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"315.02","1":"315.02"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"300.50","1":"300.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"320.00","1":"320.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"305.00","1":"305.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"301.00","1":"301.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"311.99","1":"311.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"308.84","1":"308.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"311.48","1":"311.48"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"305.00","1":"305.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"308.00","1":"308.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"333.00","1":"333.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"333.00","1":"333.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"310.19","1":"310.19"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"305.27","1":"305.27"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"309.00","1":"309.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"306.51","1":"306.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"318.00","1":"318.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"301.14","1":"301.14"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"300.83","1":"300.83"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"300.14","1":"300.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"314.80","1":"314.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"300.07","1":"300.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"308.06","1":"308.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"295.15","1":"295.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"306.52","1":"306.52"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"299.98","1":"299.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"299.91","1":"299.91"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"299.91","1":"299.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"300.06","1":"300.06"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"290.28","1":"290.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"290.02","1":"290.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"290.02","1":"290.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"299.90","1":"299.90"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"297.00","1":"297.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"288.28","1":"288.28"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"288.28","1":"288.28"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"280.12","1":"280.12"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"277.30","1":"277.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"277.30","1":"277.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"289.80","1":"289.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"276.44","1":"276.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"270.99","1":"270.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"260.95","1":"260.95"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"264.39","1":"264.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"261.37","1":"261.37"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"264.55","1":"264.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"264.55","1":"264.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"252.32","1":"252.32"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"252.32","1":"252.32"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"248.50","1":"248.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"248.50","1":"248.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.93","1":"242.93"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"242.93","1":"242.93"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"251.07","1":"251.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"250.00","1":"250.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"274.53","1":"274.53"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"249.89","1":"249.89"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"249.89","1":"249.89"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"249.89","1":"249.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"232.70","1":"232.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"232.70","1":"232.70"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"230.00","1":"230.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"229.99","1":"229.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"234.42","1":"234.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"234.42","1":"234.42"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"222.10","1":"222.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"222.76","1":"222.76"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"222.76","1":"222.76"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"237.70","1":"237.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"237.70","1":"237.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"231.19","1":"231.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"225.00","1":"225.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"231.02","1":"231.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"229.98","1":"229.98"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"230.98","1":"230.98"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"230.39","1":"230.39"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"229.95","1":"229.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"228.56","1":"228.56"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"228.56","1":"228.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"212.09","1":"212.09"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"211.69","1":"211.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"207.30","1":"207.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"210.00","1":"210.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"210.00","1":"210.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"215.96","1":"215.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"218.43","1":"218.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"220.28","1":"220.28"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"222.00","1":"222.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"232.93","1":"232.93"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"231.82","1":"231.82"}]}