{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"35.60","1":"35.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"37.90","1":"37.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"36.05","1":"36.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"37.60","1":"37.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"35.75","1":"35.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"37.95","1":"37.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"39.50","1":"39.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"38.10","1":"38.10"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"39.50","1":"39.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"38.85","1":"38.85"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.85","1":"38.85"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"37.05","1":"37.05"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"35.20","1":"35.20"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"37.80","1":"37.80"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"35.95","1":"35.95"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"35.15","1":"35.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"36.90","1":"36.90"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"38.60","1":"38.60"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"38.85","1":"38.85"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"41.25","1":"41.25"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"39.20","1":"39.20"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"41.95","1":"41.95"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"39.90","1":"39.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"40.95","1":"40.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"40.90","1":"40.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"39.90","1":"39.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"41.85","1":"41.85"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"39.50","1":"39.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"37.55","1":"37.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"39.00","1":"39.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"39.85","1":"39.85"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"40.95","1":"40.95"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"40.40","1":"40.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"40.35","1":"40.35"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.35","1":"42.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"44.45","1":"44.45"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"46.65","1":"46.65"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"48.95","1":"48.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"50.10","1":"50.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"50.50","1":"50.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"55.65","1":"55.65"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"55.65","1":"55.65"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"58.40","1":"58.40"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"51.30","1":"51.30"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"50.00","1":"50.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"52.50","1":"52.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"50.30","1":"50.30"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"47.80","1":"47.80"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"42.30","1":"42.30"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"42.75","1":"42.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"40.65","1":"40.65"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"41.85","1":"41.85"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"39.80","1":"39.80"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"35.25","1":"35.25"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"36.95","1":"36.95"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"38.75","1":"38.75"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"40.65","1":"40.65"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"42.65","1":"42.65"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"40.55","1":"40.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"36.10","1":"36.10"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"37.90","1":"37.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"37.50","1":"37.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"39.25","1":"39.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"37.50","1":"37.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"37.75","1":"37.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"36.50","1":"36.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"40.90","1":"40.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"35.15","1":"35.15"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"36.90","1":"36.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"35.10","1":"35.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"33.35","1":"33.35"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"34.65","1":"34.65"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"36.35","1":"36.35"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"38.15","1":"38.15"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"38.85","1":"38.85"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"37.50","1":"37.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"39.35","1":"39.35"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"38.05","1":"38.05"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"39.95","1":"39.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"40.95","1":"40.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"38.95","1":"38.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"36.60","1":"36.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"38.40","1":"38.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"39.90","1":"39.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"40.95","1":"40.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"39.90","1":"39.90"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"39.95","1":"39.95"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"39.50","1":"39.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"39.65","1":"39.65"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"39.50","1":"39.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"37.60","1":"37.60"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"48.30","1":"48.30"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"48.15","1":"48.15"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"47.00","1":"47.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"43.05","1":"43.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"45.20","1":"45.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"45.00","1":"45.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"47.30","1":"47.30"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"45.25","1":"45.25"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"44.00","1":"44.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"40.10","1":"40.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"39.50","1":"39.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"41.47","1":"41.47"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"43.54","1":"43.54"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"41.13","1":"41.13"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"43.18","1":"43.18"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"45.33","1":"45.33"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"47.59","1":"47.59"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"49.25","1":"49.25"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"50.89","1":"50.89"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"52.79","1":"52.79"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"55.40","1":"55.40"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"58.17","1":"58.17"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"61.07","1":"61.07"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"60.95","1":"60.95"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"63.99","1":"63.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"50.09","1":"50.09"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"52.59","1":"52.59"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"55.16","1":"55.16"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"56.39","1":"56.39"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"53.58","1":"53.58"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"55.50","1":"55.50"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"56.84","1":"56.84"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"58.32","1":"58.32"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"61.00","1":"61.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"64.05","1":"64.05"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"67.25","1":"67.25"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"55.75","1":"55.75"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"56.36","1":"56.36"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"58.77","1":"58.77"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"61.70","1":"61.70"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"60.99","1":"60.99"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"61.25","1":"61.25"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"64.00","1":"64.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"63.90","1":"63.90"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"61.76","1":"61.76"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"64.00","1":"64.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"63.00","1":"63.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"64.00","1":"64.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"64.00","1":"64.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"63.50","1":"63.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"62.94","1":"62.94"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"65.90","1":"65.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"65.86","1":"65.86"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"63.88","1":"63.88"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"59.90","1":"59.90"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"56.91","1":"56.91"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"54.12","1":"54.12"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"56.81","1":"56.81"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"59.65","1":"59.65"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"61.90","1":"61.90"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"58.83","1":"58.83"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"59.87","1":"59.87"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"58.49","1":"58.49"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"61.39","1":"61.39"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"60.90","1":"60.90"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"59.20","1":"59.20"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"56.60","1":"56.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"57.02","1":"57.02"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"59.27","1":"59.27"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"58.42","1":"58.42"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"57.85","1":"57.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"60.63","1":"60.63"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"63.59","1":"63.59"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"65.90","1":"65.90"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"69.19","1":"69.19"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"69.99","1":"69.99"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"72.21","1":"72.21"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"72.47","1":"72.47"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"74.23","1":"74.23"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"77.49","1":"77.49"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"79.71","1":"79.71"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"83.51","1":"83.51"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"84.90","1":"84.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"84.95","1":"84.95"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"86.99","1":"86.99"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"87.00","1":"87.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"82.65","1":"82.65"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"83.21","1":"83.21"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"82.88","1":"82.88"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"83.49","1":"83.49"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"84.88","1":"84.88"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"87.00","1":"87.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"86.99","1":"86.99"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"87.99","1":"87.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"87.99","1":"87.99"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"87.91","1":"87.91"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"86.99","1":"86.99"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"83.99","1":"83.99"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"80.87","1":"80.87"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"83.99","1":"83.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"85.99","1":"85.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"87.44","1":"87.44"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"86.99","1":"86.99"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"87.99","1":"87.99"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"87.99","1":"87.99"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"87.56","1":"87.56"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"87.99","1":"87.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"87.50","1":"87.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"87.99","1":"87.99"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"85.84","1":"85.84"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"88.52","1":"88.52"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"89.24","1":"89.24"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"93.00","1":"93.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"92.06","1":"92.06"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"92.88","1":"92.88"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"90.10","1":"90.10"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"90.05","1":"90.05"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"92.00","1":"92.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"89.67","1":"89.67"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"92.50","1":"92.50"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"90.44","1":"90.44"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"90.26","1":"90.26"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"90.92","1":"90.92"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"92.26","1":"92.26"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"91.92","1":"91.92"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"92.05","1":"92.05"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"95.45","1":"95.45"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"95.90","1":"95.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"93.46","1":"93.46"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"97.19","1":"97.19"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"99.80","1":"99.80"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"100.29","1":"100.29"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"100.01","1":"100.01"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"102.43","1":"102.43"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"102.44","1":"102.44"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"101.50","1":"101.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"96.85","1":"96.85"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"99.31","1":"99.31"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"63.06","1":"63.06"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"62.00","1":"62.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"60.06","1":"60.06"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"62.03","1":"62.03"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"63.90","1":"63.90"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"63.39","1":"63.39"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"64.14","1":"64.14"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"67.15","1":"67.15"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"69.88","1":"69.88"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"71.86","1":"71.86"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"73.00","1":"73.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"72.50","1":"72.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"72.75","1":"72.75"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"70.00","1":"70.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"69.02","1":"69.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"70.50","1":"70.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"70.00","1":"70.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"69.01","1":"69.01"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"69.08","1":"69.08"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"66.08","1":"66.08"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"67.50","1":"67.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"67.98","1":"67.98"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"66.98","1":"66.98"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"66.68","1":"66.68"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"65.07","1":"65.07"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"63.99","1":"63.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"64.70","1":"64.70"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"65.69","1":"65.69"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"62.41","1":"62.41"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"62.12","1":"62.12"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"62.85","1":"62.85"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"59.75","1":"59.75"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"60.92","1":"60.92"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"63.00","1":"63.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"62.99","1":"62.99"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"61.90","1":"61.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"62.69","1":"62.69"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"62.80","1":"62.80"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"62.27","1":"62.27"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"62.00","1":"62.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"61.50","1":"61.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"62.75","1":"62.75"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"61.51","1":"61.51"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"64.13","1":"64.13"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"67.00","1":"67.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"64.99","1":"64.99"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"68.00","1":"68.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"68.37","1":"68.37"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"69.40","1":"69.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"68.71","1":"68.71"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"68.26","1":"68.26"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"65.86","1":"65.86"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"68.93","1":"68.93"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"70.89","1":"70.89"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"71.61","1":"71.61"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"70.99","1":"70.99"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"69.68","1":"69.68"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"71.25","1":"71.25"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"74.00","1":"74.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"70.31","1":"70.31"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"66.50","1":"66.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"67.37","1":"67.37"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"70.39","1":"70.39"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"67.49","1":"67.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"67.53","1":"67.53"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"66.96","1":"66.96"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"66.96","1":"66.96"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"65.90","1":"65.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"65.68","1":"65.68"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"62.40","1":"62.40"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"63.67","1":"63.67"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"62.71","1":"62.71"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"61.92","1":"61.92"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"64.00","1":"64.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"63.70","1":"63.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"63.99","1":"63.99"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"64.49","1":"64.49"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"64.20","1":"64.20"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"63.90","1":"63.90"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"63.20","1":"63.20"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"61.68","1":"61.68"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"60.50","1":"60.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"57.50","1":"57.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"58.99","1":"58.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"57.00","1":"57.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"56.90","1":"56.90"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"56.46","1":"56.46"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"57.27","1":"57.27"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"56.38","1":"56.38"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"58.52","1":"58.52"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"59.50","1":"59.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"59.50","1":"59.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"62.02","1":"62.02"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"61.95","1":"61.95"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"63.02","1":"63.02"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"64.90","1":"64.90"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"64.57","1":"64.57"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"65.96","1":"65.96"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"0.00","1":"0.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"67.94","1":"67.94"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"66.56","1":"66.56"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"69.88","1":"69.88"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"72.61","1":"72.61"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"73.00","1":"73.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"70.96","1":"70.96"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"70.96","1":"70.96"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"73.37","1":"73.37"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"71.95","1":"71.95"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"69.50","1":"69.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"72.59","1":"72.59"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"72.72","1":"72.72"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"72.46","1":"72.46"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"71.99","1":"71.99"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"70.92","1":"70.92"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"71.77","1":"71.77"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"73.00","1":"73.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"72.88","1":"72.88"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"71.99","1":"71.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"72.90","1":"72.90"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"72.60","1":"72.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"73.00","1":"73.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"72.90","1":"72.90"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"72.85","1":"72.85"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"75.00","1":"75.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"74.90","1":"74.90"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"74.90","1":"74.90"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"76.45","1":"76.45"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"73.39","1":"73.39"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"73.41","1":"73.41"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"74.00","1":"74.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"73.11","1":"73.11"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"74.97","1":"74.97"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"76.75","1":"76.75"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"76.45","1":"76.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"75.68","1":"75.68"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"75.89","1":"75.89"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"75.99","1":"75.99"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"75.86","1":"75.86"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"75.61","1":"75.61"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"75.56","1":"75.56"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"75.90","1":"75.90"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"76.00","1":"76.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"74.00","1":"74.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"75.10","1":"75.10"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"74.76","1":"74.76"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"71.39","1":"71.39"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"71.39","1":"71.39"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"72.50","1":"72.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"73.50","1":"73.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"73.87","1":"73.87"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"72.80","1":"72.80"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"73.00","1":"73.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"69.54","1":"69.54"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"70.94","1":"70.94"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"72.96","1":"72.96"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"72.28","1":"72.28"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"73.94","1":"73.94"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"72.00","1":"72.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"72.01","1":"72.01"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"74.00","1":"74.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"73.49","1":"73.49"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"72.90","1":"72.90"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"71.75","1":"71.75"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"74.90","1":"74.90"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"77.26","1":"77.26"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"80.60","1":"80.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"76.57","1":"76.57"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"72.88","1":"72.88"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"76.09","1":"76.09"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"76.00","1":"76.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"76.41","1":"76.41"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"74.79","1":"74.79"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"76.40","1":"76.40"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"74.90","1":"74.90"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"76.99","1":"76.99"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"79.37","1":"79.37"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"76.07","1":"76.07"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"72.34","1":"72.34"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"73.98","1":"73.98"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"75.99","1":"75.99"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"76.86","1":"76.86"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"77.82","1":"77.82"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"73.96","1":"73.96"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"76.95","1":"76.95"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"77.79","1":"77.79"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"76.99","1":"76.99"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"78.48","1":"78.48"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"79.42","1":"79.42"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"79.09","1":"79.09"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"81.81","1":"81.81"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"85.90","1":"85.90"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"87.38","1":"87.38"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"83.22","1":"83.22"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"82.13","1":"82.13"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"82.13","1":"82.13"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"82.13","1":"82.13"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"81.67","1":"81.67"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"81.67","1":"81.67"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"78.72","1":"78.72"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"78.63","1":"78.63"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"78.61","1":"78.61"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"78.61","1":"78.61"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"78.61","1":"78.61"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"74.68","1":"74.68"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"74.68","1":"74.68"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"74.68","1":"74.68"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"73.14","1":"73.14"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"75.48","1":"75.48"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"75.48","1":"75.48"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"72.99","1":"72.99"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"72.96","1":"72.96"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"71.54","1":"71.54"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"71.76","1":"71.76"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"71.00","1":"71.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"70.00","1":"70.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"68.30","1":"68.30"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"68.73","1":"68.73"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"69.99","1":"69.99"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"68.08","1":"68.08"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"69.92","1":"69.92"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"67.92","1":"67.92"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"67.78","1":"67.78"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"68.03","1":"68.03"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"65.50","1":"65.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"64.00","1":"64.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"64.25","1":"64.25"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"64.25","1":"64.25"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"64.97","1":"64.97"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"64.97","1":"64.97"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"65.06","1":"65.06"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"65.00","1":"65.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"64.97","1":"64.97"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"66.97","1":"66.97"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"68.75","1":"68.75"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"72.15","1":"72.15"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"71.00","1":"71.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"71.00","1":"71.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"71.00","1":"71.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"70.69","1":"70.69"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"70.69","1":"70.69"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"69.50","1":"69.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"70.70","1":"70.70"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"70.70","1":"70.70"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"71.72","1":"71.72"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"69.52","1":"69.52"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"72.40","1":"72.40"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"74.83","1":"74.83"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"68.56","1":"68.56"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"71.50","1":"71.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"71.50","1":"71.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"71.50","1":"71.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"71.50","1":"71.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"71.50","1":"71.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"71.50","1":"71.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"71.50","1":"71.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"71.50","1":"71.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"71.50","1":"71.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"71.50","1":"71.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"74.06","1":"74.06"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"74.06","1":"74.06"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"74.06","1":"74.06"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"77.61","1":"77.61"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"77.25","1":"77.25"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"73.39","1":"73.39"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"76.49","1":"76.49"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"79.67","1":"79.67"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"83.21","1":"83.21"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"83.21","1":"83.21"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"83.21","1":"83.21"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"87.36","1":"87.36"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"87.36","1":"87.36"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"87.36","1":"87.36"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"87.36","1":"87.36"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"91.68","1":"91.68"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"91.68","1":"91.68"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"88.00","1":"88.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"83.65","1":"83.65"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"83.65","1":"83.65"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"83.65","1":"83.65"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"86.95","1":"86.95"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"86.95","1":"86.95"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"88.49","1":"88.49"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"92.79","1":"92.79"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"92.79","1":"92.79"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"96.14","1":"96.14"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"99.98","1":"99.98"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"104.70","1":"104.70"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"104.70","1":"104.70"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"104.70","1":"104.70"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"104.70","1":"104.70"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"99.47","1":"99.47"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"97.71","1":"97.71"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"98.97","1":"98.97"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"98.97","1":"98.97"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"100.33","1":"100.33"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"100.33","1":"100.33"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"98.94","1":"98.94"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"100.00","1":"100.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"95.07","1":"95.07"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"98.99","1":"98.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"98.99","1":"98.99"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"99.98","1":"99.98"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"97.75","1":"97.75"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"98.79","1":"98.79"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"98.79","1":"98.79"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"102.81","1":"102.81"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"102.68","1":"102.68"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"106.64","1":"106.64"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"106.64","1":"106.64"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"106.64","1":"106.64"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"109.02","1":"109.02"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"109.02","1":"109.02"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"104.37","1":"104.37"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"101.10","1":"101.10"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"102.20","1":"102.20"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"101.25","1":"101.25"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"101.25","1":"101.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"106.30","1":"106.30"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"111.48","1":"111.48"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"116.90","1":"116.90"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"122.20","1":"122.20"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"128.00","1":"128.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"134.20","1":"134.20"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"139.80","1":"139.80"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"145.90","1":"145.90"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"143.28","1":"143.28"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"148.00","1":"148.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"146.00","1":"146.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"138.70","1":"138.70"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"140.00","1":"140.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"133.00","1":"133.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"133.00","1":"133.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"126.35","1":"126.35"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"118.00","1":"118.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"119.97","1":"119.97"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"118.50","1":"118.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"122.32","1":"122.32"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"127.62","1":"127.62"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"130.00","1":"130.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"123.50","1":"123.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"127.90","1":"127.90"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"127.90","1":"127.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"129.00","1":"129.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"135.40","1":"135.40"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"135.00","1":"135.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"134.99","1":"134.99"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"140.00","1":"140.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"145.98","1":"145.98"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"138.69","1":"138.69"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"140.00","1":"140.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"147.00","1":"147.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"147.00","1":"147.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"154.34","1":"154.34"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"161.00","1":"161.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"167.00","1":"167.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"175.35","1":"175.35"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"180.00","1":"180.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"184.00","1":"184.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"184.00","1":"184.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"185.00","1":"185.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"161.01","1":"161.01"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"154.00","1":"154.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"159.00","1":"159.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"166.95","1":"166.95"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"165.40","1":"165.40"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"167.50","1":"167.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"172.00","1":"172.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"175.67","1":"175.67"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"175.67","1":"175.67"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"178.00","1":"178.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"184.00","1":"184.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"183.75","1":"183.75"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"187.00","1":"187.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"195.00","1":"195.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"186.68","1":"186.68"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"186.68","1":"186.68"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"189.90","1":"189.90"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"195.57","1":"195.57"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"196.25","1":"196.25"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"189.56","1":"189.56"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"192.96","1":"192.96"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"195.90","1":"195.90"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"200.00","1":"200.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"198.95","1":"198.95"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"193.46","1":"193.46"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"190.00","1":"190.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"190.00","1":"190.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"197.90","1":"197.90"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"204.62","1":"204.62"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"204.14","1":"204.14"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"201.66","1":"201.66"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"198.90","1":"198.90"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"196.95","1":"196.95"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"199.70","1":"199.70"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"204.90","1":"204.90"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"200.58","1":"200.58"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"204.99","1":"204.99"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"202.00","1":"202.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"203.37","1":"203.37"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"199.99","1":"199.99"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"204.00","1":"204.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"204.00","1":"204.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"206.89","1":"206.89"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"208.60","1":"208.60"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"207.00","1":"207.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"200.75","1":"200.75"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"207.04","1":"207.04"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"204.45","1":"204.45"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"206.49","1":"206.49"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"207.80","1":"207.80"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"207.80","1":"207.80"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"207.80","1":"207.80"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"202.00","1":"202.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"195.00","1":"195.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"199.90","1":"199.90"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"193.00","1":"193.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"202.65","1":"202.65"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"212.78","1":"212.78"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"223.41","1":"223.41"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"234.58","1":"234.58"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"232.24","1":"232.24"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"240.00","1":"240.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"239.75","1":"239.75"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"240.00","1":"240.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"243.33","1":"243.33"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"231.50","1":"231.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"225.95","1":"225.95"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"234.00","1":"234.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"222.59","1":"222.59"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"211.51","1":"211.51"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"201.01","1":"201.01"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"201.01","1":"201.01"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"191.81","1":"191.81"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"182.22","1":"182.22"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"175.67","1":"175.67"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"175.67","1":"175.67"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"175.67","1":"175.67"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"175.67","1":"175.67"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"171.00","1":"171.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"163.56","1":"163.56"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"171.73","1":"171.73"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"180.31","1":"180.31"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"189.32","1":"189.32"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"181.17","1":"181.17"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"181.17","1":"181.17"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"176.00","1":"176.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"176.00","1":"176.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"184.70","1":"184.70"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"185.90","1":"185.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"186.58","1":"186.58"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"186.58","1":"186.58"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"195.00","1":"195.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"191.73","1":"191.73"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"182.33","1":"182.33"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"173.23","1":"173.23"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"179.00","1":"179.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"177.01","1":"177.01"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"172.50","1":"172.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"172.50","1":"172.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"166.01","1":"166.01"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"171.88","1":"171.88"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"179.92","1":"179.92"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"187.92","1":"187.92"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"184.99","1":"184.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"175.00","1":"175.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"173.00","1":"173.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"173.00","1":"173.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"181.50","1":"181.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"189.00","1":"189.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"189.00","1":"189.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"190.00","1":"190.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"189.00","1":"189.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"189.00","1":"189.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"189.00","1":"189.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"179.55","1":"179.55"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"170.58","1":"170.58"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"163.65","1":"163.65"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"171.80","1":"171.80"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"178.53","1":"178.53"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"180.00","1":"180.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"189.00","1":"189.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"198.45","1":"198.45"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"208.37","1":"208.37"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"216.42","1":"216.42"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"211.67","1":"211.67"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"222.25","1":"222.25"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"233.36","1":"233.36"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"245.02","1":"245.02"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"257.27","1":"257.27"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"265.83","1":"265.83"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"279.12","1":"279.12"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"287.33","1":"287.33"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"289.95","1":"289.95"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"288.00","1":"288.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"274.00","1":"274.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"279.00","1":"279.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"283.50","1":"283.50"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"283.50","1":"283.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"277.40","1":"277.40"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"277.40","1":"277.40"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"276.00","1":"276.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"264.00","1":"264.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"250.80","1":"250.80"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"250.80","1":"250.80"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"238.30","1":"238.30"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"230.50","1":"230.50"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"238.12","1":"238.12"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"241.00","1":"241.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"231.19","1":"231.19"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"223.51","1":"223.51"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"230.00","1":"230.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"222.00","1":"222.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"228.00","1":"228.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"228.00","1":"228.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"228.00","1":"228.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"216.60","1":"216.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"207.64","1":"207.64"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"205.67","1":"205.67"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"195.75","1":"195.75"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"199.10","1":"199.10"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"190.00","1":"190.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"193.89","1":"193.89"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"203.58","1":"203.58"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"213.75","1":"213.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"215.50","1":"215.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"226.27","1":"226.27"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"224.00","1":"224.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"224.00","1":"224.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"224.00","1":"224.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"219.94","1":"219.94"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"209.49","1":"209.49"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"209.49","1":"209.49"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"215.50","1":"215.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"215.00","1":"215.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"215.00","1":"215.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"208.00","1":"208.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"208.00","1":"208.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"205.50","1":"205.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"205.50","1":"205.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"206.75","1":"206.75"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"207.25","1":"207.25"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"207.25","1":"207.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"204.00","1":"204.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"205.00","1":"205.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"211.45","1":"211.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"211.45","1":"211.45"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"222.00","1":"222.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"220.50","1":"220.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"220.50","1":"220.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"213.24","1":"213.24"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"223.90","1":"223.90"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"227.06","1":"227.06"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"215.71","1":"215.71"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"210.00","1":"210.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"220.50","1":"220.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"231.52","1":"231.52"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"239.00","1":"239.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"228.53","1":"228.53"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"228.53","1":"228.53"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"221.00","1":"221.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"211.00","1":"211.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"211.00","1":"211.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"221.55","1":"221.55"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"220.00","1":"220.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"220.00","1":"220.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"211.05","1":"211.05"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"211.67","1":"211.67"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"212.00","1":"212.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"206.00","1":"206.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"199.61","1":"199.61"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"189.70","1":"189.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"181.11","1":"181.11"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"181.11","1":"181.11"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"181.11","1":"181.11"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"181.11","1":"181.11"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"190.16","1":"190.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"222.41","1":"222.41"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"233.53","1":"233.53"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"241.30","1":"241.30"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"253.36","1":"253.36"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"260.00","1":"260.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"262.90","1":"262.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"262.90","1":"262.90"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"244.00","1":"244.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"244.00","1":"244.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"235.00","1":"235.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"230.00","1":"230.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"230.00","1":"230.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"230.00","1":"230.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"232.50","1":"232.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"232.50","1":"232.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"238.00","1":"238.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"238.00","1":"238.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"238.00","1":"238.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"238.00","1":"238.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"227.00","1":"227.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"227.50","1":"227.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"227.50","1":"227.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"216.13","1":"216.13"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"210.00","1":"210.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"210.00","1":"210.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"210.00","1":"210.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"214.13","1":"214.13"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"212.00","1":"212.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"212.00","1":"212.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"222.43","1":"222.43"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"231.69","1":"231.69"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"231.69","1":"231.69"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"220.11","1":"220.11"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"209.21","1":"209.21"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"219.67","1":"219.67"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"210.00","1":"210.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"220.00","1":"220.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"209.00","1":"209.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"0.00","1":"0.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"209.00","1":"209.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"195.84","1":"195.84"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"195.84","1":"195.84"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"200.00","1":"200.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"207.17","1":"207.17"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"207.17","1":"207.17"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"197.00","1":"197.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"190.00","1":"190.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"199.50","1":"199.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"196.75","1":"196.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"196.75","1":"196.75"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"196.75","1":"196.75"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"187.00","1":"187.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"187.00","1":"187.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"187.00","1":"187.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"199.50","1":"199.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"209.47","1":"209.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"219.94","1":"219.94"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"230.47","1":"230.47"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"241.99","1":"241.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"254.08","1":"254.08"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"266.78","1":"266.78"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"265.00","1":"265.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"270.00","1":"270.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"268.01","1":"268.01"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"265.00","1":"265.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"268.00","1":"268.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"255.40","1":"255.40"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"250.00","1":"250.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"250.00","1":"250.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"256.90","1":"256.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"257.73","1":"257.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"256.00","1":"256.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"256.00","1":"256.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"256.00","1":"256.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"256.00","1":"256.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"257.90","1":"257.90"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"258.00","1":"258.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"258.00","1":"258.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"260.80","1":"260.80"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"267.83","1":"267.83"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"273.40","1":"273.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"270.00","1":"270.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"270.00","1":"270.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"262.01","1":"262.01"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"269.50","1":"269.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"269.50","1":"269.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"265.00","1":"265.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"275.80","1":"275.80"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"280.25","1":"280.25"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"277.00","1":"277.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"290.85","1":"290.85"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"305.39","1":"305.39"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"320.65","1":"320.65"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"335.10","1":"335.10"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"351.69","1":"351.69"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"360.14","1":"360.14"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"374.46","1":"374.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"393.18","1":"393.18"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"412.83","1":"412.83"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"422.00","1":"422.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"443.10","1":"443.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"425.13","1":"425.13"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"403.88","1":"403.88"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"424.07","1":"424.07"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"442.96","1":"442.96"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"465.00","1":"465.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"450.00","1":"450.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"435.00","1":"435.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"424.90","1":"424.90"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"439.90","1":"439.90"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"445.00","1":"445.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"422.75","1":"422.75"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"401.62","1":"401.62"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"394.50","1":"394.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"393.00","1":"393.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"395.00","1":"395.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"376.46","1":"376.46"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"375.00","1":"375.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"361.05","1":"361.05"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"371.16","1":"371.16"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"352.61","1":"352.61"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"362.00","1":"362.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"352.16","1":"352.16"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"368.00","1":"368.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"363.00","1":"363.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"346.85","1":"346.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"355.00","1":"355.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"360.00","1":"360.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"350.00","1":"350.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"367.50","1":"367.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"379.04","1":"379.04"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"389.80","1":"389.80"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"403.17","1":"403.17"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"411.99","1":"411.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"418.23","1":"418.23"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"424.10","1":"424.10"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"415.08","1":"415.08"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"396.00","1":"396.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"401.00","1":"401.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"410.00","1":"410.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"409.00","1":"409.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"395.00","1":"395.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"397.75","1":"397.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"390.00","1":"390.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"389.98","1":"389.98"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"389.98","1":"389.98"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"371.00","1":"371.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"355.00","1":"355.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"370.00","1":"370.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"352.67","1":"352.67"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"363.12","1":"363.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"371.00","1":"371.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"374.00","1":"374.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"355.30","1":"355.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"373.06","1":"373.06"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"391.71","1":"391.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"374.21","1":"374.21"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"356.81","1":"356.81"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"370.00","1":"370.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"371.00","1":"371.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"370.00","1":"370.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"365.00","1":"365.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"336.00","1":"336.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"345.00","1":"345.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"353.99","1":"353.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"340.00","1":"340.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"351.00","1":"351.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"364.99","1":"364.99"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"347.00","1":"347.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"358.12","1":"358.12"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"340.22","1":"340.22"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"357.23","1":"357.23"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"339.37","1":"339.37"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"346.50","1":"346.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"348.00","1":"348.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"346.00","1":"346.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"346.00","1":"346.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"328.70","1":"328.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"325.10","1":"325.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"340.00","1":"340.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"357.00","1":"357.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"351.00","1":"351.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"368.55","1":"368.55"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"370.00","1":"370.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"370.00","1":"370.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"355.00","1":"355.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"355.00","1":"355.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"355.00","1":"355.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"370.00","1":"370.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"371.00","1":"371.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"371.00","1":"371.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"389.55","1":"389.55"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"390.00","1":"390.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"390.00","1":"390.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"389.00","1":"389.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"389.00","1":"389.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"353.45","1":"353.45"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"336.00","1":"336.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"320.20","1":"320.20"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"316.43","1":"316.43"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"325.00","1":"325.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"335.00","1":"335.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"350.00","1":"350.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"365.00","1":"365.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"347.00","1":"347.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"330.00","1":"330.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"317.00","1":"317.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"305.00","1":"305.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"305.00","1":"305.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"289.75","1":"289.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"275.30","1":"275.30"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"289.06","1":"289.06"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"278.00","1":"278.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"289.01","1":"289.01"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"303.46","1":"303.46"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"317.00","1":"317.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"325.00","1":"325.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"341.00","1":"341.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"350.00","1":"350.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"359.60","1":"359.60"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"363.00","1":"363.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"363.00","1":"363.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"379.99","1":"379.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"374.90","1":"374.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"374.90","1":"374.90"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"380.00","1":"380.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"376.00","1":"376.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"384.00","1":"384.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"403.00","1":"403.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"399.99","1":"399.99"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"399.99","1":"399.99"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"399.00","1":"399.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"408.00","1":"408.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"419.00","1":"419.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"410.00","1":"410.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"400.01","1":"400.01"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"381.00","1":"381.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"381.00","1":"381.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"394.17","1":"394.17"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"383.60","1":"383.60"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"390.00","1":"390.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"385.00","1":"385.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"380.00","1":"380.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"399.00","1":"399.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"399.00","1":"399.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"390.00","1":"390.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"390.00","1":"390.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"380.00","1":"380.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"399.00","1":"399.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"410.00","1":"410.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"390.00","1":"390.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"409.00","1":"409.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"409.00","1":"409.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"388.55","1":"388.55"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"375.00","1":"375.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"393.75","1":"393.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"401.05","1":"401.05"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"381.00","1":"381.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"370.00","1":"370.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"388.50","1":"388.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"369.08","1":"369.08"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"350.63","1":"350.63"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"335.00","1":"335.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"351.75","1":"351.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"335.17","1":"335.17"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"351.92","1":"351.92"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"340.00","1":"340.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"357.00","1":"357.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"374.80","1":"374.80"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"356.06","1":"356.06"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"373.86","1":"373.86"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"355.25","1":"355.25"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"373.01","1":"373.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"391.66","1":"391.66"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"411.24","1":"411.24"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"415.00","1":"415.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"395.00","1":"395.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"395.00","1":"395.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"375.25","1":"375.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"390.00","1":"390.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"351.98","1":"351.98"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"352.75","1":"352.75"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"350.43","1":"350.43"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"365.00","1":"365.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"379.90","1":"379.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"379.00","1":"379.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"372.90","1":"372.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"366.30","1":"366.30"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"348.00","1":"348.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"364.00","1":"364.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"368.00","1":"368.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"350.00","1":"350.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"352.95","1":"352.95"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"352.50","1":"352.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"333.05","1":"333.05"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"340.00","1":"340.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"323.00","1":"323.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"330.00","1":"330.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"321.00","1":"321.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"323.00","1":"323.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"339.15","1":"339.15"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"356.10","1":"356.10"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"373.00","1":"373.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"377.00","1":"377.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"352.00","1":"352.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"345.00","1":"345.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"333.00","1":"333.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"334.00","1":"334.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"359.05","1":"359.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"350.01","1":"350.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"364.00","1":"364.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"336.71","1":"336.71"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"330.00","1":"330.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"337.00","1":"337.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"312.01","1":"312.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"295.01","1":"295.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"317.13","1":"317.13"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"340.91","1":"340.91"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"366.00","1":"366.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"372.99","1":"372.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"372.99","1":"372.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"345.02","1":"345.02"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"320.00","1":"320.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"301.01","1":"301.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"364.69","1":"364.69"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"339.01","1":"339.01"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"364.43","1":"364.43"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"386.25","1":"386.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"414.99","1":"414.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"420.00","1":"420.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"439.00","1":"439.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"433.85","1":"433.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"455.00","1":"455.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"403.00","1":"403.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"373.00","1":"373.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"360.00","1":"360.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"387.00","1":"387.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"409.00","1":"409.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"379.00","1":"379.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"404.00","1":"404.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"419.00","1":"419.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"384.00","1":"384.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"356.00","1":"356.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"381.85","1":"381.85"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"356.01","1":"356.01"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"382.71","1":"382.71"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"399.99","1":"399.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"429.98","1":"429.98"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"462.00","1":"462.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"427.35","1":"427.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"400.00","1":"400.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"372.02","1":"372.02"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"365.00","1":"365.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"380.25","1":"380.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"379.00","1":"379.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"361.00","1":"361.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"360.00","1":"360.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"387.00","1":"387.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"377.00","1":"377.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"355.00","1":"355.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"350.02","1":"350.02"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"376.27","1":"376.27"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"403.95","1":"403.95"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"373.66","1":"373.66"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"398.99","1":"398.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"397.50","1":"397.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"409.99","1":"409.99"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"379.51","1":"379.51"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"405.00","1":"405.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"381.01","1":"381.01"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"400.00","1":"400.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"410.00","1":"410.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"410.00","1":"410.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"380.03","1":"380.03"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"397.00","1":"397.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"420.00","1":"420.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"420.00","1":"420.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"420.00","1":"420.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"425.00","1":"425.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"415.00","1":"415.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"390.50","1":"390.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"361.25","1":"361.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"335.00","1":"335.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"387.00","1":"387.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"416.00","1":"416.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"410.00","1":"410.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"370.01","1":"370.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"385.00","1":"385.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"408.00","1":"408.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"378.00","1":"378.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"350.01","1":"350.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"375.00","1":"375.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"385.00","1":"385.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"399.00","1":"399.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"410.00","1":"410.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"399.98","1":"399.98"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"416.79","1":"416.79"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"407.00","1":"407.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"400.00","1":"400.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"400.00","1":"400.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"429.95","1":"429.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"423.30","1":"423.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"392.03","1":"392.03"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"420.00","1":"420.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"419.99","1":"419.99"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"449.00","1":"449.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"448.53","1":"448.53"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"445.07","1":"445.07"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"445.00","1":"445.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"419.90","1":"419.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"444.00","1":"444.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"477.30","1":"477.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"477.30","1":"477.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"510.00","1":"510.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"520.00","1":"520.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"505.00","1":"505.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"467.15","1":"467.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"432.12","1":"432.12"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"456.00","1":"456.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"455.00","1":"455.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"460.00","1":"460.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"480.00","1":"480.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"460.00","1":"460.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"425.80","1":"425.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"416.30","1":"416.30"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"460.10","1":"460.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"486.00","1":"486.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"481.10","1":"481.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"460.00","1":"460.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"441.01","1":"441.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"433.00","1":"433.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"411.01","1":"411.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"470.07","1":"470.07"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"460.56","1":"460.56"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"494.99","1":"494.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"519.18","1":"519.18"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"549.99","1":"549.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"589.00","1":"589.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"497.37","1":"497.37"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"533.99","1":"533.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"518.00","1":"518.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"485.13","1":"485.13"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"510.00","1":"510.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"472.10","1":"472.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"505.00","1":"505.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"474.01","1":"474.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"506.90","1":"506.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"529.99","1":"529.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"549.99","1":"549.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"549.99","1":"549.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"488.27","1":"488.27"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"470.10","1":"470.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"486.00","1":"486.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"480.00","1":"480.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"482.12","1":"482.12"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"446.00","1":"446.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"478.00","1":"478.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"495.00","1":"495.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"457.75","1":"457.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"426.05","1":"426.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"401.00","1":"401.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"440.00","1":"440.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"425.51","1":"425.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"410.01","1":"410.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"473.81","1":"473.81"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"508.85","1":"508.85"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"475.11","1":"475.11"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"510.00","1":"510.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"509.95","1":"509.95"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"495.00","1":"495.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"537.50","1":"537.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"496.73","1":"496.73"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"490.00","1":"490.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"490.00","1":"490.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"453.25","1":"453.25"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"420.00","1":"420.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"455.26","1":"455.26"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"483.75","1":"483.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"447.47","1":"447.47"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"483.00","1":"483.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"450.01","1":"450.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"483.76","1":"483.76"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"510.00","1":"510.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"462.50","1":"462.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"497.18","1":"497.18"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"520.00","1":"520.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"520.00","1":"520.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"530.00","1":"530.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"550.00","1":"550.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"509.10","1":"509.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"480.01","1":"480.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"465.01","1":"465.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"450.10","1":"450.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"425.55","1":"425.55"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"475.00","1":"475.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"460.10","1":"460.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"470.11","1":"470.11"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"435.50","1":"435.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"402.90","1":"402.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"452.00","1":"452.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"455.01","1":"455.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"518.26","1":"518.26"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"510.00","1":"510.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"490.01","1":"490.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"492.10","1":"492.10"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"511.00","1":"511.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"540.00","1":"540.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"539.99","1":"539.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"525.00","1":"525.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"567.06","1":"567.06"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"642.50","1":"642.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"690.69","1":"690.69"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"650.00","1":"650.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"698.75","1":"698.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"700.00","1":"700.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"725.00","1":"725.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"750.00","1":"750.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"806.25","1":"806.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"866.72","1":"866.72"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"931.72","1":"931.72"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"1001.60","1":"1001.60"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"1076.72","1":"1076.72"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"1157.00","1":"1157.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1243.78","1":"1243.78"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1337.06","1":"1337.06"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1395.00","1":"1395.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1300.00","1":"1300.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"1299.00","1":"1299.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"1250.00","1":"1250.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"1157.00","1":"1157.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"1240.00","1":"1240.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"1275.00","1":"1275.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"1155.63","1":"1155.63"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"1155.00","1":"1155.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"1110.00","1":"1110.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"1050.00","1":"1050.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"1072.86","1":"1072.86"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"1149.21","1":"1149.21"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"1199.34","1":"1199.34"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"1289.29","1":"1289.29"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"1289.29","1":"1289.29"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"1289.29","1":"1289.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"1385.57","1":"1385.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"1444.78","1":"1444.78"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"1444.78","1":"1444.78"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"1548.92","1":"1548.92"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"1618.85","1":"1618.85"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"1628.39","1":"1628.39"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"1662.75","1":"1662.75"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"1535.38","1":"1535.38"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"1535.38","1":"1535.38"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"1532.11","1":"1532.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"1529.06","1":"1529.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"1554.72","1":"1554.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"1554.00","1":"1554.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"1554.00","1":"1554.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1432.22","1":"1432.22"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"1403.48","1":"1403.48"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1382.38","1":"1382.38"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"1380.00","1":"1380.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1443.93","1":"1443.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"1340.15","1":"1340.15"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"1348.98","1":"1348.98"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"1388.94","1":"1388.94"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"1367.27","1":"1367.27"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"1367.27","1":"1367.27"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"1482.14","1":"1482.14"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1442.19","1":"1442.19"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"1442.19","1":"1442.19"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"1441.49","1":"1441.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"1487.67","1":"1487.67"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1558.78","1":"1558.78"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1575.46","1":"1575.46"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1625.00","1":"1625.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1603.31","1":"1603.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1570.71","1":"1570.71"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1631.50","1":"1631.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1631.50","1":"1631.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1469.57","1":"1469.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1419.72","1":"1419.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1453.36","1":"1453.36"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1495.96","1":"1495.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1495.96","1":"1495.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1460.42","1":"1460.42"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1460.42","1":"1460.42"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1446.43","1":"1446.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1405.13","1":"1405.13"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1351.10","1":"1351.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1418.08","1":"1418.08"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1394.17","1":"1394.17"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1473.70","1":"1473.70"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1473.70","1":"1473.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1538.57","1":"1538.57"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1539.47","1":"1539.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1539.47","1":"1539.47"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1539.47","1":"1539.47"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1539.47","1":"1539.47"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1599.00","1":"1599.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1537.50","1":"1537.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1583.76","1":"1583.76"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1583.76","1":"1583.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1599.33","1":"1599.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1599.33","1":"1599.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1599.33","1":"1599.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1620.23","1":"1620.23"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1620.23","1":"1620.23"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1620.23","1":"1620.23"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1575.00","1":"1575.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1594.94","1":"1594.94"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1594.94","1":"1594.94"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1590.82","1":"1590.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1606.03","1":"1606.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1606.03","1":"1606.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1671.33","1":"1671.33"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1657.73","1":"1657.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1625.94","1":"1625.94"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1750.13","1":"1750.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1896.67","1":"1896.67"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1813.39","1":"1813.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1813.39","1":"1813.39"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1813.39","1":"1813.39"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1803.39","1":"1803.39"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1792.57","1":"1792.57"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1792.57","1":"1792.57"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1792.57","1":"1792.57"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1792.57","1":"1792.57"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1795.50","1":"1795.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1795.50","1":"1795.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1795.50","1":"1795.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1797.58","1":"1797.58"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1797.58","1":"1797.58"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1710.95","1":"1710.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1703.97","1":"1703.97"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1703.97","1":"1703.97"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1703.97","1":"1703.97"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1700.00","1":"1700.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1665.63","1":"1665.63"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1665.63","1":"1665.63"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1699.99","1":"1699.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1699.99","1":"1699.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1582.01","1":"1582.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1607.40","1":"1607.40"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1607.40","1":"1607.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1607.40","1":"1607.40"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1603.00","1":"1603.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1515.54","1":"1515.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1639.50","1":"1639.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1639.50","1":"1639.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1639.50","1":"1639.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1600.00","1":"1600.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1599.99","1":"1599.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1599.99","1":"1599.99"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1599.99","1":"1599.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1650.00","1":"1650.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1638.10","1":"1638.10"}]}