{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"137.00","1":"137.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"145.00","1":"145.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"145.00","1":"145.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"137.80","1":"137.80"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"140.00","1":"140.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"140.00","1":"140.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"140.00","1":"140.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"141.00","1":"141.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"148.00","1":"148.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"154.05","1":"154.05"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"150.55","1":"150.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"156.90","1":"156.90"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"151.20","1":"151.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"146.00","1":"146.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"156.95","1":"156.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"168.70","1":"168.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"166.00","1":"166.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"161.00","1":"161.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"170.00","1":"170.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"167.00","1":"167.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"170.00","1":"170.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"165.00","1":"165.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"161.00","1":"161.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"152.95","1":"152.95"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"146.00","1":"146.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"138.70","1":"138.70"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"139.00","1":"139.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"132.30","1":"132.30"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"130.05","1":"130.05"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"128.05","1":"128.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"137.65","1":"137.65"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"147.95","1":"147.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"159.00","1":"159.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"151.05","1":"151.05"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"143.50","1":"143.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"140.00","1":"140.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"133.00","1":"133.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"130.00","1":"130.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"130.00","1":"130.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"123.50","1":"123.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"129.65","1":"129.65"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"129.50","1":"129.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"135.50","1":"135.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"139.50","1":"139.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"144.00","1":"144.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"143.00","1":"143.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"148.00","1":"148.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"149.50","1":"149.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"144.00","1":"144.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"158.75","1":"158.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"155.00","1":"155.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"162.25","1":"162.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"159.00","1":"159.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"157.00","1":"157.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"157.00","1":"157.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"157.00","1":"157.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"157.00","1":"157.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"156.00","1":"156.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"163.80","1":"163.80"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"171.95","1":"171.95"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"169.00","1":"169.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"160.60","1":"160.60"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"158.00","1":"158.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"154.00","1":"154.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"152.00","1":"152.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"159.60","1":"159.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"152.10","1":"152.10"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"155.55","1":"155.55"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"163.30","1":"163.30"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"159.90","1":"159.90"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"164.00","1":"164.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"164.00","1":"164.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"162.20","1":"162.20"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"170.30","1":"170.30"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"178.80","1":"178.80"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"187.70","1":"187.70"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"187.70","1":"187.70"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"195.00","1":"195.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"185.25","1":"185.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"195.50","1":"195.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"191.00","1":"191.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"190.00","1":"190.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"180.50","1":"180.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"173.00","1":"173.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"168.00","1":"168.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"159.60","1":"159.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"184.20","1":"184.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"193.40","1":"193.40"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"200.00","1":"200.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"201.00","1":"201.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"201.00","1":"201.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"201.00","1":"201.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"191.00","1":"191.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"202.05","1":"202.05"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"202.00","1":"202.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"212.05","1":"212.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"222.65","1":"222.65"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"211.55","1":"211.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"222.10","1":"222.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"233.15","1":"233.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"221.50","1":"221.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"232.55","1":"232.55"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"222.00","1":"222.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"223.05","1":"223.05"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"232.30","1":"232.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"238.00","1":"238.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"223.25","1":"223.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"202.00","1":"202.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"191.90","1":"191.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"183.35","1":"183.35"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"192.00","1":"192.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"197.05","1":"197.05"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"206.85","1":"206.85"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"197.00","1":"197.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"210.00","1":"210.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"200.10","1":"200.10"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"200.00","1":"200.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"200.00","1":"200.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"210.00","1":"210.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"205.00","1":"205.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"0.00","1":"0.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"200.00","1":"200.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"201.00","1":"201.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"210.00","1":"210.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"210.00","1":"210.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"210.00","1":"210.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"210.00","1":"210.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"215.00","1":"215.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"225.50","1":"225.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"226.00","1":"226.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"237.30","1":"237.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"225.50","1":"225.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"223.00","1":"223.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"234.15","1":"234.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"245.85","1":"245.85"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"233.60","1":"233.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"222.05","1":"222.05"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"233.15","1":"233.15"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"233.15","1":"233.15"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"221.50","1":"221.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"223.25","1":"223.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"234.40","1":"234.40"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"223.00","1":"223.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"237.30","1":"237.30"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"249.15","1":"249.15"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"249.15","1":"249.15"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"261.00","1":"261.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"274.05","1":"274.05"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"287.75","1":"287.75"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"317.20","1":"317.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"332.95","1":"332.95"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"349.55","1":"349.55"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"362.00","1":"362.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"365.00","1":"365.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"383.25","1":"383.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"402.40","1":"402.40"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"421.00","1":"421.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"422.00","1":"422.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"402.00","1":"402.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"403.00","1":"403.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"343.85","1":"343.85"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"354.00","1":"354.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"345.00","1":"345.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"345.00","1":"345.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"360.00","1":"360.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"378.00","1":"378.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"351.50","1":"351.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"334.00","1":"334.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"340.00","1":"340.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"350.00","1":"350.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"359.00","1":"359.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"360.00","1":"360.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"362.00","1":"362.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"345.00","1":"345.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"361.00","1":"361.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"379.00","1":"379.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"380.00","1":"380.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"380.00","1":"380.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"382.00","1":"382.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"382.00","1":"382.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"401.10","1":"401.10"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"381.10","1":"381.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"381.10","1":"381.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"400.15","1":"400.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"419.85","1":"419.85"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"421.00","1":"421.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"440.00","1":"440.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"410.00","1":"410.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"370.50","1":"370.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"352.00","1":"352.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"346.50","1":"346.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"338.00","1":"338.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"349.00","1":"349.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"332.00","1":"332.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"348.00","1":"348.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"365.40","1":"365.40"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"383.67","1":"383.67"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"365.00","1":"365.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"370.00","1":"370.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"351.50","1":"351.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"356.00","1":"356.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"356.00","1":"356.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"355.00","1":"355.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"351.45","1":"351.45"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"333.88","1":"333.88"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"317.19","1":"317.19"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"301.34","1":"301.34"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"316.00","1":"316.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"328.00","1":"328.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"332.00","1":"332.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"332.00","1":"332.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"322.00","1":"322.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"305.90","1":"305.90"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"290.61","1":"290.61"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"276.08","1":"276.08"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"262.28","1":"262.28"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"249.17","1":"249.17"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"236.72","1":"236.72"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"224.89","1":"224.89"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"213.65","1":"213.65"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"202.97","1":"202.97"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"192.83","1":"192.83"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"195.00","1":"195.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"185.25","1":"185.25"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"175.99","1":"175.99"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"167.20","1":"167.20"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"158.84","1":"158.84"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"150.98","1":"150.98"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"150.00","1":"150.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"145.01","1":"145.01"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"152.00","1":"152.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"144.41","1":"144.41"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"148.99","1":"148.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"142.00","1":"142.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"147.00","1":"147.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"144.04","1":"144.04"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"148.90","1":"148.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"142.00","1":"142.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"135.19","1":"135.19"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"129.30","1":"129.30"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"125.38","1":"125.38"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"125.38","1":"125.38"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"126.00","1":"126.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"121.10","1":"121.10"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"115.10","1":"115.10"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"117.00","1":"117.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"113.50","1":"113.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"108.00","1":"108.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"113.40","1":"113.40"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"116.95","1":"116.95"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"112.06","1":"112.06"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"115.90","1":"115.90"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"111.00","1":"111.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"116.37","1":"116.37"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"116.37","1":"116.37"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"122.18","1":"122.18"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"127.60","1":"127.60"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"126.00","1":"126.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"120.00","1":"120.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"121.33","1":"121.33"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"118.00","1":"118.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"119.00","1":"119.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"119.00","1":"119.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"121.00","1":"121.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"116.00","1":"116.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"121.80","1":"121.80"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"127.89","1":"127.89"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"124.04","1":"124.04"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"122.00","1":"122.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"128.10","1":"128.10"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"134.24","1":"134.24"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"140.95","1":"140.95"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"147.99","1":"147.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"142.80","1":"142.80"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"148.00","1":"148.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"153.00","1":"153.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"145.59","1":"145.59"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"144.20","1":"144.20"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"150.00","1":"150.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"143.00","1":"143.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"147.00","1":"147.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"146.95","1":"146.95"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"149.21","1":"149.21"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"151.35","1":"151.35"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"145.00","1":"145.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"138.00","1":"138.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"131.11","1":"131.11"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"137.66","1":"137.66"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"143.90","1":"143.90"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"136.71","1":"136.71"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"139.99","1":"139.99"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"142.00","1":"142.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"141.99","1":"141.99"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"143.87","1":"143.87"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"143.88","1":"143.88"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"139.06","1":"139.06"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"141.07","1":"141.07"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"135.00","1":"135.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"131.00","1":"131.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"136.60","1":"136.60"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"143.43","1":"143.43"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"147.99","1":"147.99"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"150.00","1":"150.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"145.00","1":"145.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"152.20","1":"152.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"144.59","1":"144.59"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"146.00","1":"146.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"139.01","1":"139.01"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"136.50","1":"136.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"139.99","1":"139.99"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"144.85","1":"144.85"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"141.92","1":"141.92"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"145.75","1":"145.75"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"138.64","1":"138.64"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"139.17","1":"139.17"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"137.50","1":"137.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"137.00","1":"137.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"134.00","1":"134.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"139.99","1":"139.99"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"133.20","1":"133.20"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"138.99","1":"138.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"145.93","1":"145.93"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"149.10","1":"149.10"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"150.49","1":"150.49"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"142.97","1":"142.97"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"148.99","1":"148.99"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"149.99","1":"149.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"151.90","1":"151.90"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"152.00","1":"152.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"144.50","1":"144.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"145.00","1":"145.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"150.00","1":"150.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"150.00","1":"150.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"146.25","1":"146.25"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"152.75","1":"152.75"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"150.00","1":"150.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"142.59","1":"142.59"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"136.17","1":"136.17"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"135.00","1":"135.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"134.00","1":"134.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"133.90","1":"133.90"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"133.00","1":"133.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"132.00","1":"132.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"133.91","1":"133.91"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"129.11","1":"129.11"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"132.90","1":"132.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"131.00","1":"131.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"130.00","1":"130.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"128.10","1":"128.10"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"128.00","1":"128.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"122.13","1":"122.13"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"128.23","1":"128.23"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"132.90","1":"132.90"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"134.00","1":"134.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"126.35","1":"126.35"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"131.49","1":"131.49"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"128.32","1":"128.32"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"134.50","1":"134.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"131.41","1":"131.41"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"129.00","1":"129.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"126.13","1":"126.13"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"132.34","1":"132.34"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"132.00","1":"132.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"133.00","1":"133.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"134.50","1":"134.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"132.60","1":"132.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"127.00","1":"127.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"127.00","1":"127.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"133.00","1":"133.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"129.13","1":"129.13"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"132.00","1":"132.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"134.38","1":"134.38"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"134.98","1":"134.98"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"134.99","1":"134.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"133.77","1":"133.77"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"133.50","1":"133.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"134.00","1":"134.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"137.49","1":"137.49"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"137.50","1":"137.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"127.40","1":"127.40"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"130.00","1":"130.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"122.08","1":"122.08"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"118.10","1":"118.10"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"124.00","1":"124.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"122.00","1":"122.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"120.00","1":"120.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"122.00","1":"122.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"121.57","1":"121.57"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"117.50","1":"117.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"120.00","1":"120.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"121.98","1":"121.98"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"121.98","1":"121.98"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"125.00","1":"125.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"121.00","1":"121.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"120.13","1":"120.13"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"120.02","1":"120.02"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"123.00","1":"123.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"128.00","1":"128.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"127.00","1":"127.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"127.50","1":"127.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"129.99","1":"129.99"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"128.00","1":"128.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"125.00","1":"125.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"125.00","1":"125.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"125.00","1":"125.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"119.96","1":"119.96"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"118.25","1":"118.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"117.98","1":"117.98"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"115.30","1":"115.30"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"120.00","1":"120.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"115.01","1":"115.01"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"113.98","1":"113.98"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"117.99","1":"117.99"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"114.50","1":"114.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"118.00","1":"118.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"122.00","1":"122.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"116.91","1":"116.91"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"113.61","1":"113.61"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"109.01","1":"109.01"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"108.01","1":"108.01"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"108.38","1":"108.38"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"103.63","1":"103.63"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"99.75","1":"99.75"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"104.31","1":"104.31"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"104.38","1":"104.38"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"104.97","1":"104.97"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"103.90","1":"103.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"107.90","1":"107.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"105.92","1":"105.92"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"106.01","1":"106.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"102.95","1":"102.95"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"101.29","1":"101.29"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"97.38","1":"97.38"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"102.20","1":"102.20"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"103.34","1":"103.34"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"101.01","1":"101.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"102.01","1":"102.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"103.01","1":"103.01"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"102.01","1":"102.01"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"104.99","1":"104.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"106.11","1":"106.11"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"110.94","1":"110.94"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"116.00","1":"116.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"111.02","1":"111.02"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"105.72","1":"105.72"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"106.00","1":"106.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"104.82","1":"104.82"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"108.00","1":"108.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"107.75","1":"107.75"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"107.75","1":"107.75"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"101.45","1":"101.45"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"98.00","1":"98.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"101.99","1":"101.99"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"102.00","1":"102.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"102.49","1":"102.49"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"103.10","1":"103.10"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"103.10","1":"103.10"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"102.00","1":"102.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"102.00","1":"102.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"102.00","1":"102.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"105.00","1":"105.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"106.00","1":"106.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"106.00","1":"106.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"102.00","1":"102.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"102.50","1":"102.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"104.44","1":"104.44"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"100.00","1":"100.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"95.26","1":"95.26"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"95.75","1":"95.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"98.99","1":"98.99"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"94.05","1":"94.05"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"98.50","1":"98.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"98.00","1":"98.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"96.66","1":"96.66"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"94.00","1":"94.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"96.00","1":"96.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"94.80","1":"94.80"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"94.00","1":"94.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"95.00","1":"95.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"95.50","1":"95.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"93.85","1":"93.85"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"97.90","1":"97.90"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"93.65","1":"93.65"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"94.93","1":"94.93"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"96.00","1":"96.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"96.00","1":"96.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"94.19","1":"94.19"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"94.87","1":"94.87"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"92.00","1":"92.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"91.11","1":"91.11"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"92.50","1":"92.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"92.00","1":"92.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"90.09","1":"90.09"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"92.50","1":"92.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"95.60","1":"95.60"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"91.15","1":"91.15"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"93.15","1":"93.15"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"96.75","1":"96.75"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"100.25","1":"100.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"95.26","1":"95.26"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"95.00","1":"95.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"97.33","1":"97.33"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"94.78","1":"94.78"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"92.95","1":"92.95"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"97.59","1":"97.59"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"102.46","1":"102.46"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"103.79","1":"103.79"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"104.72","1":"104.72"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"107.06","1":"107.06"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"109.80","1":"109.80"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"112.99","1":"112.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"118.56","1":"118.56"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"113.72","1":"113.72"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"109.69","1":"109.69"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"106.36","1":"106.36"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"105.54","1":"105.54"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"108.00","1":"108.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"113.40","1":"113.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"119.07","1":"119.07"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"125.02","1":"125.02"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"122.08","1":"122.08"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"116.31","1":"116.31"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"115.00","1":"115.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"116.01","1":"116.01"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"119.80","1":"119.80"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"122.74","1":"122.74"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"122.51","1":"122.51"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"128.63","1":"128.63"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"135.06","1":"135.06"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"136.66","1":"136.66"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"136.01","1":"136.01"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"142.81","1":"142.81"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"149.95","1":"149.95"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"148.46","1":"148.46"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"141.79","1":"141.79"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"145.02","1":"145.02"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"152.26","1":"152.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"148.02","1":"148.02"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"155.01","1":"155.01"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"159.57","1":"159.57"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"167.53","1":"167.53"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"175.46","1":"175.46"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"175.98","1":"175.98"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"181.70","1":"181.70"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"185.13","1":"185.13"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"193.89","1":"193.89"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"198.05","1":"198.05"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"203.05","1":"203.05"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"192.90","1":"192.90"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"184.82","1":"184.82"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"175.58","1":"175.58"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"166.92","1":"166.92"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"163.04","1":"163.04"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"164.97","1":"164.97"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"168.88","1":"168.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"169.39","1":"169.39"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"167.47","1":"167.47"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"167.47","1":"167.47"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"162.80","1":"162.80"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"160.17","1":"160.17"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"152.26","1":"152.26"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"158.81","1":"158.81"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"158.00","1":"158.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"162.00","1":"162.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"154.07","1":"154.07"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"155.46","1":"155.46"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"153.03","1":"153.03"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"153.03","1":"153.03"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"153.03","1":"153.03"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"145.51","1":"145.51"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"145.51","1":"145.51"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"152.47","1":"152.47"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"152.47","1":"152.47"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"144.85","1":"144.85"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"137.61","1":"137.61"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"135.79","1":"135.79"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"135.79","1":"135.79"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"139.79","1":"139.79"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"145.56","1":"145.56"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"147.74","1":"147.74"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"150.00","1":"150.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"151.67","1":"151.67"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"146.03","1":"146.03"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"142.39","1":"142.39"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"137.81","1":"137.81"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"139.03","1":"139.03"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"140.50","1":"140.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"140.50","1":"140.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"136.56","1":"136.56"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"137.52","1":"137.52"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"140.00","1":"140.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"140.00","1":"140.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"140.38","1":"140.38"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"140.38","1":"140.38"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"141.09","1":"141.09"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"148.14","1":"148.14"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"155.32","1":"155.32"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"162.56","1":"162.56"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"164.61","1":"164.61"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"165.07","1":"165.07"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"166.92","1":"166.92"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"175.14","1":"175.14"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"170.07","1":"170.07"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"170.04","1":"170.04"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"170.04","1":"170.04"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"170.04","1":"170.04"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"170.04","1":"170.04"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"161.80","1":"161.80"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"154.37","1":"154.37"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"150.06","1":"150.06"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"152.56","1":"152.56"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"145.69","1":"145.69"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"145.69","1":"145.69"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"152.85","1":"152.85"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"152.85","1":"152.85"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"152.85","1":"152.85"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"151.27","1":"151.27"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"151.27","1":"151.27"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"151.27","1":"151.27"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"151.27","1":"151.27"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"150.01","1":"150.01"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"150.02","1":"150.02"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"150.02","1":"150.02"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"145.58","1":"145.58"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"145.58","1":"145.58"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"145.05","1":"145.05"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"145.05","1":"145.05"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"147.35","1":"147.35"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"147.35","1":"147.35"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"147.34","1":"147.34"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"147.34","1":"147.34"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"147.34","1":"147.34"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"147.34","1":"147.34"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"147.34","1":"147.34"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"149.30","1":"149.30"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"149.30","1":"149.30"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"141.99","1":"141.99"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"139.01","1":"139.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"134.87","1":"134.87"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"134.87","1":"134.87"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"134.87","1":"134.87"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"134.87","1":"134.87"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"131.00","1":"131.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"131.00","1":"131.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"124.45","1":"124.45"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"124.45","1":"124.45"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"124.45","1":"124.45"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"121.00","1":"121.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"121.00","1":"121.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"118.86","1":"118.86"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"118.86","1":"118.86"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"118.86","1":"118.86"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"113.46","1":"113.46"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"113.46","1":"113.46"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"113.46","1":"113.46"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"108.35","1":"108.35"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"108.35","1":"108.35"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"108.35","1":"108.35"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"108.35","1":"108.35"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"109.90","1":"109.90"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"109.90","1":"109.90"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"114.42","1":"114.42"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"114.42","1":"114.42"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"112.66","1":"112.66"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"112.66","1":"112.66"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"115.26","1":"115.26"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"121.02","1":"121.02"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"127.07","1":"127.07"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"120.72","1":"120.72"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"115.15","1":"115.15"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"110.22","1":"110.22"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"110.22","1":"110.22"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"110.22","1":"110.22"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"109.99","1":"109.99"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"109.30","1":"109.30"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"109.30","1":"109.30"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"109.30","1":"109.30"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"105.01","1":"105.01"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"110.22","1":"110.22"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"112.92","1":"112.92"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"115.32","1":"115.32"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"117.34","1":"117.34"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"109.84","1":"109.84"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"109.84","1":"109.84"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"109.84","1":"109.84"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"112.81","1":"112.81"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"112.81","1":"112.81"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"112.81","1":"112.81"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"112.81","1":"112.81"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"112.81","1":"112.81"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"112.81","1":"112.81"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"112.81","1":"112.81"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"115.85","1":"115.85"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"115.96","1":"115.96"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"115.96","1":"115.96"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"115.96","1":"115.96"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"115.96","1":"115.96"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"115.00","1":"115.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"115.00","1":"115.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"115.00","1":"115.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"110.07","1":"110.07"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"110.07","1":"110.07"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"110.07","1":"110.07"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"110.07","1":"110.07"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"110.07","1":"110.07"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"110.07","1":"110.07"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"110.07","1":"110.07"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"113.61","1":"113.61"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"115.00","1":"115.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"116.28","1":"116.28"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"112.94","1":"112.94"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"113.03","1":"113.03"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"114.24","1":"114.24"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"116.00","1":"116.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"116.00","1":"116.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"116.38","1":"116.38"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"116.38","1":"116.38"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"116.38","1":"116.38"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"111.52","1":"111.52"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"110.60","1":"110.60"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"112.53","1":"112.53"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"112.16","1":"112.16"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"117.75","1":"117.75"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"120.00","1":"120.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"120.00","1":"120.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"120.39","1":"120.39"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"122.55","1":"122.55"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"128.33","1":"128.33"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"128.33","1":"128.33"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"128.33","1":"128.33"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"128.33","1":"128.33"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"133.67","1":"133.67"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"130.00","1":"130.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"131.77","1":"131.77"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"131.77","1":"131.77"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"125.00","1":"125.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"125.01","1":"125.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"120.98","1":"120.98"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"120.98","1":"120.98"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"120.98","1":"120.98"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"115.66","1":"115.66"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"112.33","1":"112.33"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"116.96","1":"116.96"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"117.30","1":"117.30"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"117.30","1":"117.30"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"119.27","1":"119.27"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"122.00","1":"122.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"125.00","1":"125.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"125.19","1":"125.19"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"123.33","1":"123.33"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"129.49","1":"129.49"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"135.89","1":"135.89"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"142.68","1":"142.68"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"147.72","1":"147.72"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"146.05","1":"146.05"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"150.32","1":"150.32"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"156.96","1":"156.96"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"164.80","1":"164.80"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"173.04","1":"173.04"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"175.63","1":"175.63"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"174.58","1":"174.58"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"171.64","1":"171.64"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"172.94","1":"172.94"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"165.69","1":"165.69"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"159.64","1":"159.64"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"167.62","1":"167.62"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"175.43","1":"175.43"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"175.43","1":"175.43"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"184.20","1":"184.20"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"193.28","1":"193.28"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"184.07","1":"184.07"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"193.27","1":"193.27"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"202.93","1":"202.93"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"213.07","1":"213.07"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"216.82","1":"216.82"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"210.01","1":"210.01"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"215.00","1":"215.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"219.23","1":"219.23"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"219.23","1":"219.23"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"210.18","1":"210.18"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"216.14","1":"216.14"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"216.14","1":"216.14"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"216.14","1":"216.14"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"208.55","1":"208.55"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"199.90","1":"199.90"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"199.90","1":"199.90"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"199.90","1":"199.90"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"199.90","1":"199.90"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"199.90","1":"199.90"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"200.00","1":"200.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"196.10","1":"196.10"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"189.62","1":"189.62"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"196.52","1":"196.52"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"206.34","1":"206.34"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"216.65","1":"216.65"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"227.48","1":"227.48"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"238.50","1":"238.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"250.21","1":"250.21"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"262.00","1":"262.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"272.74","1":"272.74"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"262.02","1":"262.02"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"269.00","1":"269.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"256.00","1":"256.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"247.75","1":"247.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"238.01","1":"238.01"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"238.01","1":"238.01"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"240.00","1":"240.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"229.80","1":"229.80"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"229.80","1":"229.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"231.05","1":"231.05"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"231.05","1":"231.05"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"242.60","1":"242.60"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"242.60","1":"242.60"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"231.67","1":"231.67"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"243.25","1":"243.25"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"243.13","1":"243.13"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"250.00","1":"250.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"260.00","1":"260.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"260.00","1":"260.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"272.98","1":"272.98"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"286.62","1":"286.62"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"300.00","1":"300.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"315.00","1":"315.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"330.75","1":"330.75"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"347.28","1":"347.28"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"364.64","1":"364.64"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"382.87","1":"382.87"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"402.01","1":"402.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"381.91","1":"381.91"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"390.00","1":"390.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"409.50","1":"409.50"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"429.97","1":"429.97"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"451.46","1":"451.46"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"474.03","1":"474.03"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"497.73","1":"497.73"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"522.60","1":"522.60"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"450.00","1":"450.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"446.43","1":"446.43"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"449.99","1":"449.99"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"427.50","1":"427.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"445.00","1":"445.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"445.00","1":"445.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"445.00","1":"445.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"445.00","1":"445.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"440.00","1":"440.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"446.96","1":"446.96"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"455.00","1":"455.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"433.00","1":"433.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"445.00","1":"445.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"422.75","1":"422.75"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"401.62","1":"401.62"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"382.00","1":"382.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"401.10","1":"401.10"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"400.00","1":"400.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"390.00","1":"390.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"409.30","1":"409.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"392.30","1":"392.30"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"410.00","1":"410.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"429.47","1":"429.47"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"450.94","1":"450.94"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"440.00","1":"440.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"439.00","1":"439.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"435.00","1":"435.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"430.00","1":"430.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"434.00","1":"434.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"412.30","1":"412.30"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"432.91","1":"432.91"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"420.00","1":"420.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"400.00","1":"400.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"400.00","1":"400.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"420.00","1":"420.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"420.00","1":"420.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"435.00","1":"435.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"456.70","1":"456.70"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"452.00","1":"452.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"429.40","1":"429.40"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"429.00","1":"429.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"420.00","1":"420.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"428.00","1":"428.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"430.00","1":"430.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"435.00","1":"435.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"456.75","1":"456.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"479.58","1":"479.58"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"503.55","1":"503.55"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"528.72","1":"528.72"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"555.15","1":"555.15"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"582.90","1":"582.90"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"612.04","1":"612.04"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"642.64","1":"642.64"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"674.77","1":"674.77"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"641.04","1":"641.04"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"608.99","1":"608.99"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"625.89","1":"625.89"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"628.26","1":"628.26"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"600.28","1":"600.28"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"571.00","1":"571.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"589.65","1":"589.65"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"571.00","1":"571.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"592.10","1":"592.10"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"621.70","1":"621.70"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"652.78","1":"652.78"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"685.40","1":"685.40"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"719.67","1":"719.67"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"700.00","1":"700.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"685.00","1":"685.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"719.25","1":"719.25"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"685.00","1":"685.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"650.76","1":"650.76"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"657.00","1":"657.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"657.00","1":"657.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"645.00","1":"645.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"631.50","1":"631.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"630.00","1":"630.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"630.00","1":"630.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"629.00","1":"629.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"615.00","1":"615.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"600.00","1":"600.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"608.00","1":"608.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"623.90","1":"623.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"655.00","1":"655.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"654.00","1":"654.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"621.30","1":"621.30"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"609.98","1":"609.98"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"607.00","1":"607.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"605.00","1":"605.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"617.50","1":"617.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"610.00","1":"610.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"624.99","1":"624.99"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"624.00","1":"624.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"655.19","1":"655.19"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"665.00","1":"665.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"632.00","1":"632.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"627.99","1":"627.99"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"620.00","1":"620.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"607.14","1":"607.14"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"576.79","1":"576.79"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"551.00","1":"551.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"500.00","1":"500.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"515.00","1":"515.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"500.00","1":"500.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"512.76","1":"512.76"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"509.00","1":"509.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"501.00","1":"501.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"490.33","1":"490.33"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"500.00","1":"500.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"525.00","1":"525.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"526.40","1":"526.40"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"547.72","1":"547.72"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"559.88","1":"559.88"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"563.30","1":"563.30"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"538.75","1":"538.75"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"549.38","1":"549.38"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"552.20","1":"552.20"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"576.39","1":"576.39"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"605.20","1":"605.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"635.46","1":"635.46"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"667.23","1":"667.23"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"690.75","1":"690.75"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"675.50","1":"675.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"655.38","1":"655.38"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"660.00","1":"660.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"0.00","1":"0.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"654.00","1":"654.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"661.26","1":"661.26"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"658.00","1":"658.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"659.89","1":"659.89"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"641.00","1":"641.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"650.00","1":"650.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"650.00","1":"650.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"650.00","1":"650.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"667.17","1":"667.17"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"700.52","1":"700.52"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"735.54","1":"735.54"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"772.31","1":"772.31"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"795.02","1":"795.02"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"790.00","1":"790.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"800.00","1":"800.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"761.00","1":"761.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"773.25","1":"773.25"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"808.72","1":"808.72"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"849.15","1":"849.15"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"884.11","1":"884.11"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"899.03","1":"899.03"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"900.60","1":"900.60"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"920.00","1":"920.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"900.23","1":"900.23"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"945.24","1":"945.24"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"950.84","1":"950.84"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"951.34","1":"951.34"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"910.00","1":"910.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"950.00","1":"950.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"950.00","1":"950.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"903.00","1":"903.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"898.33","1":"898.33"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"864.51","1":"864.51"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"879.00","1":"879.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"838.42","1":"838.42"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"874.33","1":"874.33"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"897.00","1":"897.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"852.20","1":"852.20"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"815.00","1":"815.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"774.25","1":"774.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"763.00","1":"763.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"750.00","1":"750.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"750.00","1":"750.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"0.00","1":"0.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"684.00","1":"684.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"713.44","1":"713.44"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"732.00","1":"732.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"747.00","1":"747.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"755.75","1":"755.75"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"730.11","1":"730.11"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"741.25","1":"741.25"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"750.00","1":"750.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"719.80","1":"719.80"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"755.79","1":"755.79"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"769.00","1":"769.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"772.00","1":"772.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"762.50","1":"762.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"770.00","1":"770.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"780.00","1":"780.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"766.63","1":"766.63"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"804.84","1":"804.84"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"845.04","1":"845.04"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"875.37","1":"875.37"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"873.27","1":"873.27"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"890.33","1":"890.33"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"899.58","1":"899.58"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"866.29","1":"866.29"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"850.00","1":"850.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"890.04","1":"890.04"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"860.00","1":"860.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"859.38","1":"859.38"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"870.00","1":"870.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"899.48","1":"899.48"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"880.00","1":"880.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"870.06","1":"870.06"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"826.62","1":"826.62"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"839.00","1":"839.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"829.99","1":"829.99"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"805.00","1":"805.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"800.00","1":"800.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"838.00","1":"838.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"869.25","1":"869.25"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"875.22","1":"875.22"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"894.50","1":"894.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"928.00","1":"928.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"915.79","1":"915.79"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"872.99","1":"872.99"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"894.20","1":"894.20"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"879.00","1":"879.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"886.23","1":"886.23"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"909.00","1":"909.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"882.33","1":"882.33"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"847.94","1":"847.94"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"808.67","1":"808.67"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"805.15","1":"805.15"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"829.00","1":"829.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"837.00","1":"837.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"870.00","1":"870.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"850.00","1":"850.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"816.00","1":"816.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"803.37","1":"803.37"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"800.10","1":"800.10"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"809.75","1":"809.75"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"835.00","1":"835.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"803.42","1":"803.42"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"838.15","1":"838.15"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"838.15","1":"838.15"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"810.00","1":"810.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"844.50","1":"844.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"849.80","1":"849.80"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"885.57","1":"885.57"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"855.00","1":"855.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"896.80","1":"896.80"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"929.00","1":"929.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"900.00","1":"900.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"921.60","1":"921.60"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"965.97","1":"965.97"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"1011.66","1":"1011.66"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"1030.26","1":"1030.26"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"1050.00","1":"1050.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"1040.00","1":"1040.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"1083.18","1":"1083.18"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"1076.52","1":"1076.52"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"1022.70","1":"1022.70"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"1020.00","1":"1020.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"1020.00","1":"1020.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"969.37","1":"969.37"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"1011.90","1":"1011.90"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"961.31","1":"961.31"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"990.00","1":"990.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"972.00","1":"972.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"923.40","1":"923.40"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"900.00","1":"900.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"900.00","1":"900.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"943.00","1":"943.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"945.00","1":"945.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"906.30","1":"906.30"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"900.00","1":"900.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"900.00","1":"900.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"940.40","1":"940.40"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"930.00","1":"930.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"900.00","1":"900.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"940.00","1":"940.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"914.00","1":"914.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"905.00","1":"905.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"900.71","1":"900.71"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"897.50","1":"897.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"928.54","1":"928.54"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"960.31","1":"960.31"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"931.00","1":"931.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"920.00","1":"920.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"900.00","1":"900.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"940.50","1":"940.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"939.00","1":"939.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"969.00","1":"969.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"967.99","1":"967.99"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"955.00","1":"955.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"980.98","1":"980.98"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"975.10","1":"975.10"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"955.29","1":"955.29"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"915.34","1":"915.34"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"930.00","1":"930.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"954.00","1":"954.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"940.00","1":"940.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"945.00","1":"945.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"909.77","1":"909.77"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"900.00","1":"900.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"901.00","1":"901.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"900.00","1":"900.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"885.00","1":"885.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"915.00","1":"915.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"805.00","1":"805.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"800.00","1":"800.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"800.00","1":"800.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"801.51","1":"801.51"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"809.66","1":"809.66"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"800.00","1":"800.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"800.00","1":"800.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"800.00","1":"800.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"810.16","1":"810.16"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"850.65","1":"850.65"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"893.18","1":"893.18"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"937.83","1":"937.83"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"971.19","1":"971.19"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"969.96","1":"969.96"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"970.00","1":"970.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"969.98","1":"969.98"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"950.95","1":"950.95"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"959.81","1":"959.81"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"1004.20","1":"1004.20"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"1054.41","1":"1054.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"1079.85","1":"1079.85"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"1118.72","1":"1118.72"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"1174.65","1":"1174.65"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"1233.38","1":"1233.38"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"1210.00","1":"1210.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"1250.76","1":"1250.76"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"1254.00","1":"1254.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"1205.34","1":"1205.34"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"1205.00","1":"1205.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"1205.74","1":"1205.74"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"1206.00","1":"1206.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"1205.00","1":"1205.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"1205.01","1":"1205.01"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"1205.00","1":"1205.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"1220.00","1":"1220.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1240.67","1":"1240.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1207.19","1":"1207.19"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"1217.00","1":"1217.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1215.00","1":"1215.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1215.10","1":"1215.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1239.00","1":"1239.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1286.90","1":"1286.90"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1275.00","1":"1275.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1231.02","1":"1231.02"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1292.56","1":"1292.56"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1301.47","1":"1301.47"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1335.00","1":"1335.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"1300.02","1":"1300.02"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1320.00","1":"1320.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1369.00","1":"1369.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1399.00","1":"1399.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1329.10","1":"1329.10"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"1339.00","1":"1339.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"1301.00","1":"1301.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1300.10","1":"1300.10"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1325.00","1":"1325.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1329.80","1":"1329.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1310.00","1":"1310.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"1292.50","1":"1292.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1333.43","1":"1333.43"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1266.76","1":"1266.76"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1203.43","1":"1203.43"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"1145.50","1":"1145.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"1088.50","1":"1088.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"1034.08","1":"1034.08"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"982.38","1":"982.38"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"934.00","1":"934.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"975.00","1":"975.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"1019.00","1":"1019.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"1045.00","1":"1045.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"1096.50","1":"1096.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"1151.00","1":"1151.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1149.00","1":"1149.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"1092.00","1":"1092.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"1037.40","1":"1037.40"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"987.15","1":"987.15"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"938.25","1":"938.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"940.00","1":"940.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"950.10","1":"950.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"920.43","1":"920.43"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"875.00","1":"875.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"890.00","1":"890.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"870.00","1":"870.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"913.50","1":"913.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"955.00","1":"955.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"985.00","1":"985.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"936.10","1":"936.10"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"900.00","1":"900.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"940.00","1":"940.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"909.09","1":"909.09"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"900.00","1":"900.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"875.00","1":"875.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"910.00","1":"910.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"910.00","1":"910.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"890.00","1":"890.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"870.00","1":"870.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"913.50","1":"913.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"922.00","1":"922.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"922.00","1":"922.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"960.00","1":"960.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"950.00","1":"950.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"905.00","1":"905.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"887.75","1":"887.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"900.00","1":"900.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"900.00","1":"900.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"855.00","1":"855.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"826.00","1":"826.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"789.11","1":"789.11"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"760.00","1":"760.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"760.00","1":"760.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"713.05","1":"713.05"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"713.00","1":"713.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"685.00","1":"685.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"693.33","1":"693.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"700.00","1":"700.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"700.00","1":"700.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"695.01","1":"695.01"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"681.00","1":"681.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"660.00","1":"660.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"693.00","1":"693.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"725.00","1":"725.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"700.00","1":"700.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"700.00","1":"700.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"700.00","1":"700.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"680.00","1":"680.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"714.00","1":"714.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"0.00","1":"0.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"787.00","1":"787.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"750.00","1":"750.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"712.50","1":"712.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"680.00","1":"680.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"679.99","1":"679.99"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"680.00","1":"680.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"713.00","1":"713.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"706.83","1":"706.83"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"738.23","1":"738.23"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"701.40","1":"701.40"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"700.00","1":"700.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"700.00","1":"700.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"700.00","1":"700.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"690.00","1":"690.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"660.45","1":"660.45"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"627.43","1":"627.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"657.99","1":"657.99"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"650.00","1":"650.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"650.00","1":"650.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"621.00","1":"621.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"620.00","1":"620.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"644.44","1":"644.44"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"630.00","1":"630.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"650.00","1":"650.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"667.46","1":"667.46"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"650.02","1":"650.02"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"669.52","1":"669.52"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"647.00","1":"647.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"623.00","1":"623.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"606.16","1":"606.16"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"619.57","1":"619.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"607.59","1":"607.59"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"611.71","1":"611.71"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"640.83","1":"640.83"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"650.00","1":"650.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"640.00","1":"640.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"634.75","1":"634.75"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"610.00","1":"610.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"590.00","1":"590.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"577.75","1":"577.75"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"612.50","1":"612.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"599.99","1":"599.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"600.00","1":"600.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"577.00","1":"577.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"571.00","1":"571.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"580.00","1":"580.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"568.00","1":"568.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"575.00","1":"575.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"590.00","1":"590.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"575.00","1":"575.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"589.38","1":"589.38"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"562.00","1":"562.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"590.00","1":"590.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"561.00","1":"561.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"560.00","1":"560.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"550.00","1":"550.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"535.00","1":"535.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"508.25","1":"508.25"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"482.84","1":"482.84"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"500.84","1":"500.84"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"476.00","1":"476.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"496.64","1":"496.64"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"474.01","1":"474.01"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"474.01","1":"474.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"473.57","1":"473.57"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"470.00","1":"470.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"455.00","1":"455.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"459.99","1":"459.99"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"459.99","1":"459.99"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"459.99","1":"459.99"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"440.00","1":"440.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"461.50","1":"461.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"480.00","1":"480.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"487.00","1":"487.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"470.00","1":"470.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"470.00","1":"470.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"469.50","1":"469.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"464.66","1":"464.66"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"468.50","1":"468.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"491.21","1":"491.21"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"514.00","1":"514.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"535.00","1":"535.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"508.25","1":"508.25"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"517.97","1":"517.97"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"519.25","1":"519.25"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"500.30","1":"500.30"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"475.33","1":"475.33"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"459.74","1":"459.74"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"479.33","1":"479.33"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"489.96","1":"489.96"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"489.96","1":"489.96"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"480.26","1":"480.26"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"471.73","1":"471.73"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"467.00","1":"467.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"489.00","1":"489.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"480.00","1":"480.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"470.00","1":"470.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"470.05","1":"470.05"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"460.00","1":"460.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"451.11","1":"451.11"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"469.99","1":"469.99"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"461.85","1":"461.85"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"459.45","1":"459.45"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"455.43","1":"455.43"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"458.27","1":"458.27"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"450.67","1":"450.67"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"451.10","1":"451.10"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"458.87","1":"458.87"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"460.00","1":"460.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"460.00","1":"460.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"450.00","1":"450.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"458.90","1":"458.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"458.00","1":"458.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"456.00","1":"456.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"446.33","1":"446.33"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"440.36","1":"440.36"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"440.36","1":"440.36"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"447.03","1":"447.03"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"440.31","1":"440.31"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"436.50","1":"436.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"424.22","1":"424.22"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"432.00","1":"432.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"434.88","1":"434.88"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"430.00","1":"430.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"425.54","1":"425.54"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"426.00","1":"426.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"429.99","1":"429.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"430.00","1":"430.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"435.00","1":"435.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"433.08","1":"433.08"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"451.50","1":"451.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"465.00","1":"465.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"480.00","1":"480.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"457.00","1":"457.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"444.00","1":"444.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"421.80","1":"421.80"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"406.00","1":"406.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"424.00","1":"424.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"439.00","1":"439.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"450.00","1":"450.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"447.50","1":"447.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"425.13","1":"425.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"422.00","1":"422.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"443.10","1":"443.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"465.25","1":"465.25"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"488.51","1":"488.51"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"495.00","1":"495.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"472.01","1":"472.01"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"489.50","1":"489.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"483.00","1":"483.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"507.15","1":"507.15"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"515.00","1":"515.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"520.00","1":"520.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"535.00","1":"535.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"520.00","1":"520.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"515.00","1":"515.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"495.92","1":"495.92"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"514.00","1":"514.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"520.21","1":"520.21"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"499.94","1":"499.94"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"492.75","1":"492.75"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"495.00","1":"495.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"500.00","1":"500.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"492.88","1":"492.88"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"501.75","1":"501.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"480.00","1":"480.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"502.82","1":"502.82"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"500.00","1":"500.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"499.00","1":"499.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"482.00","1":"482.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"498.00","1":"498.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"485.40","1":"485.40"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"499.00","1":"499.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"479.65","1":"479.65"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"493.00","1":"493.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"469.98","1":"469.98"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"445.30","1":"445.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"459.69","1":"459.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"479.11","1":"479.11"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"484.75","1":"484.75"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"460.52","1":"460.52"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"444.38","1":"444.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"423.71","1":"423.71"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"444.47","1":"444.47"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"441.41","1":"441.41"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"440.00","1":"440.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"440.00","1":"440.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"442.00","1":"442.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"436.05","1":"436.05"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"435.06","1":"435.06"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"448.75","1":"448.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"455.00","1":"455.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"451.00","1":"451.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"473.55","1":"473.55"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"477.50","1":"477.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"483.00","1":"483.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"471.01","1":"471.01"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"461.00","1":"461.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"463.00","1":"463.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"460.05","1":"460.05"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"455.00","1":"455.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"446.00","1":"446.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"448.32","1":"448.32"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"440.06","1":"440.06"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"435.00","1":"435.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"447.73","1":"447.73"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"448.00","1":"448.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"450.00","1":"450.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"470.00","1":"470.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"480.00","1":"480.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"461.25","1":"461.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"455.00","1":"455.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"450.00","1":"450.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"472.30","1":"472.30"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"465.88","1":"465.88"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"465.00","1":"465.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"475.00","1":"475.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"460.00","1":"460.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"452.00","1":"452.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"445.00","1":"445.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"455.00","1":"455.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"460.00","1":"460.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"470.36","1":"470.36"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"489.31","1":"489.31"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"501.87","1":"501.87"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"511.40","1":"511.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"511.00","1":"511.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"507.25","1":"507.25"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"500.89","1":"500.89"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"500.33","1":"500.33"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"509.90","1":"509.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"484.41","1":"484.41"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"467.05","1":"467.05"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"454.50","1":"454.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"459.91","1":"459.91"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"460.00","1":"460.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"470.00","1":"470.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"468.50","1":"468.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"456.00","1":"456.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"475.00","1":"475.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"493.98","1":"493.98"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"471.94","1":"471.94"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"459.57","1":"459.57"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"460.00","1":"460.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"460.00","1":"460.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"450.00","1":"450.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"442.76","1":"442.76"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"455.90","1":"455.90"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"451.00","1":"451.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"445.17","1":"445.17"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"445.17","1":"445.17"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"454.00","1":"454.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"449.98","1":"449.98"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"440.00","1":"440.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"420.05","1":"420.05"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"420.05","1":"420.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"418.91","1":"418.91"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"425.00","1":"425.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"423.25","1":"423.25"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"429.00","1":"429.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"421.00","1":"421.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"423.00","1":"423.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"422.89","1":"422.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"419.87","1":"419.87"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"417.00","1":"417.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"417.00","1":"417.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"415.00","1":"415.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"419.00","1":"419.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"419.92","1":"419.92"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"419.90","1":"419.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"418.90","1":"418.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"419.50","1":"419.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"419.75","1":"419.75"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"415.00","1":"415.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"410.13","1":"410.13"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"410.00","1":"410.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"400.00","1":"400.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"414.00","1":"414.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"423.50","1":"423.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"420.67","1":"420.67"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"410.00","1":"410.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"410.00","1":"410.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"403.01","1":"403.01"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"405.00","1":"405.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"412.00","1":"412.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"416.00","1":"416.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"416.00","1":"416.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"436.80","1":"436.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"425.00","1":"425.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"432.00","1":"432.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"451.81","1":"451.81"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"445.00","1":"445.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"437.00","1":"437.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"440.00","1":"440.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"440.00","1":"440.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"430.10","1":"430.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"440.06","1":"440.06"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"440.00","1":"440.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"461.90","1":"461.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"435.00","1":"435.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"435.00","1":"435.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"437.00","1":"437.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"458.25","1":"458.25"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"475.00","1":"475.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"465.00","1":"465.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"453.45","1":"453.45"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"441.90","1":"441.90"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"431.20","1":"431.20"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"449.15","1":"449.15"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"440.00","1":"440.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"423.00","1":"423.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"430.00","1":"430.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"418.50","1":"418.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"418.50","1":"418.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"0.00","1":"0.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"0.00","1":"0.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"415.00","1":"415.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"400.00","1":"400.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"380.00","1":"380.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"370.00","1":"370.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"382.10","1":"382.10"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"395.00","1":"395.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"397.15","1":"397.15"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"400.00","1":"400.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"414.99","1":"414.99"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"400.00","1":"400.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"400.00","1":"400.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"400.00","1":"400.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"405.49","1":"405.49"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"425.76","1":"425.76"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"447.04","1":"447.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"469.39","1":"469.39"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"460.00","1":"460.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"438.00","1":"438.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"419.99","1":"419.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"405.00","1":"405.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"390.37","1":"390.37"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"400.00","1":"400.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"380.05","1":"380.05"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"380.25","1":"380.25"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"396.00","1":"396.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"401.60","1":"401.60"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"421.68","1":"421.68"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"442.76","1":"442.76"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"464.89","1":"464.89"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"488.13","1":"488.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"494.19","1":"494.19"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"475.00","1":"475.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"490.00","1":"490.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"490.05","1":"490.05"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"480.00","1":"480.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"502.75","1":"502.75"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"500.00","1":"500.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"475.01","1":"475.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"451.26","1":"451.26"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"451.00","1":"451.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"470.72","1":"470.72"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"470.72","1":"470.72"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"450.00","1":"450.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"430.00","1":"430.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"432.00","1":"432.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"453.00","1":"453.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"470.00","1":"470.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"493.50","1":"493.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"518.00","1":"518.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"492.10","1":"492.10"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"490.00","1":"490.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"498.00","1":"498.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"481.00","1":"481.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"470.00","1":"470.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"493.50","1":"493.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"518.15","1":"518.15"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"538.99","1":"538.99"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"561.00","1":"561.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"532.95","1":"532.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"506.31","1":"506.31"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"481.26","1":"481.26"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"505.32","1":"505.32"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"503.75","1":"503.75"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"500.00","1":"500.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"481.01","1":"481.01"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"505.00","1":"505.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"516.26","1":"516.26"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"516.26","1":"516.26"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"541.00","1":"541.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"564.99","1":"564.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"536.75","1":"536.75"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"509.92","1":"509.92"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"493.00","1":"493.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"480.16","1":"480.16"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"460.00","1":"460.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"463.01","1":"463.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"480.00","1":"480.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"504.00","1":"504.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"509.00","1":"509.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"509.00","1":"509.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"509.02","1":"509.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"496.00","1":"496.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"520.80","1":"520.80"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"502.01","1":"502.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"510.00","1":"510.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"500.26","1":"500.26"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"490.45","1":"490.45"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"490.10","1":"490.10"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"514.58","1":"514.58"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"525.00","1":"525.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"525.00","1":"525.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"519.00","1":"519.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"518.00","1":"518.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"520.00","1":"520.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"512.00","1":"512.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"512.00","1":"512.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"529.99","1":"529.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"549.00","1":"549.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"527.18","1":"527.18"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"542.75","1":"542.75"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"548.00","1":"548.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"548.00","1":"548.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"522.10","1":"522.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"515.10","1":"515.10"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"539.00","1":"539.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"523.33","1":"523.33"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"530.00","1":"530.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"526.15","1":"526.15"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"530.00","1":"530.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"556.40","1":"556.40"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"528.60","1":"528.60"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"555.00","1":"555.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"540.00","1":"540.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"565.27","1":"565.27"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"593.53","1":"593.53"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"623.20","1":"623.20"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"626.00","1":"626.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"638.00","1":"638.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"612.50","1":"612.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"595.00","1":"595.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"595.00","1":"595.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"580.00","1":"580.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"551.01","1":"551.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"527.02","1":"527.02"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"553.37","1":"553.37"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"550.00","1":"550.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"550.00","1":"550.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"550.00","1":"550.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"577.50","1":"577.50"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"577.00","1":"577.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"577.00","1":"577.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"570.00","1":"570.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"570.00","1":"570.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"570.00","1":"570.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"580.00","1":"580.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"590.00","1":"590.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"590.00","1":"590.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"600.00","1":"600.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"610.00","1":"610.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"640.50","1":"640.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"635.00","1":"635.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"660.00","1":"660.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"650.00","1":"650.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"670.00","1":"670.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"703.50","1":"703.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"669.00","1":"669.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"675.00","1":"675.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"641.25","1":"641.25"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"609.19","1":"609.19"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"610.10","1":"610.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"610.10","1":"610.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"610.00","1":"610.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"629.00","1":"629.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"660.45","1":"660.45"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"650.00","1":"650.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"640.00","1":"640.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"608.00","1":"608.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"574.75","1":"574.75"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"560.00","1":"560.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"550.00","1":"550.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"550.00","1":"550.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"550.00","1":"550.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"500.00","1":"500.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"478.33","1":"478.33"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"455.09","1":"455.09"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"453.60","1":"453.60"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"461.00","1":"461.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"464.99","1":"464.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"488.23","1":"488.23"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"497.99","1":"497.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"504.99","1":"504.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"514.99","1":"514.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"495.00","1":"495.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"471.63","1":"471.63"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"455.02","1":"455.02"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"455.00","1":"455.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"455.00","1":"455.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"440.02","1":"440.02"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"446.00","1":"446.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"468.30","1":"468.30"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"479.98","1":"479.98"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"499.98","1":"499.98"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"509.49","1":"509.49"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"484.02","1":"484.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"464.01","1":"464.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"464.51","1":"464.51"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"450.01","1":"450.01"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"470.22","1":"470.22"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"493.70","1":"493.70"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"518.00","1":"518.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"500.00","1":"500.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"495.00","1":"495.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"495.00","1":"495.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"519.74","1":"519.74"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"519.74","1":"519.74"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"482.46","1":"482.46"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"458.34","1":"458.34"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"481.25","1":"481.25"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"460.00","1":"460.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"460.00","1":"460.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"472.96","1":"472.96"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"475.00","1":"475.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"462.75","1":"462.75"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"451.25","1":"451.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"467.06","1":"467.06"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"489.99","1":"489.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"510.00","1":"510.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"501.00","1":"501.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"470.51","1":"470.51"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"490.00","1":"490.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"466.00","1":"466.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"480.00","1":"480.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"489.17","1":"489.17"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"488.00","1":"488.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"463.65","1":"463.65"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"441.00","1":"441.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"421.05","1":"421.05"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"441.00","1":"441.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"435.00","1":"435.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"418.55","1":"418.55"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"399.00","1":"399.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"390.00","1":"390.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"408.43","1":"408.43"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"428.43","1":"428.43"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"436.67","1":"436.67"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"445.00","1":"445.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"462.37","1":"462.37"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"480.00","1":"480.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"492.33","1":"492.33"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"503.33","1":"503.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"507.14","1":"507.14"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"500.00","1":"500.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"473.83","1":"473.83"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"450.14","1":"450.14"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"432.80","1":"432.80"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"430.93","1":"430.93"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"430.00","1":"430.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"445.00","1":"445.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"422.46","1":"422.46"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"435.00","1":"435.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"414.00","1":"414.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"434.70","1":"434.70"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"410.00","1":"410.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"400.00","1":"400.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"400.00","1":"400.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"399.99","1":"399.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"398.99","1":"398.99"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"389.02","1":"389.02"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"387.50","1":"387.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"376.31","1":"376.31"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"367.38","1":"367.38"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"352.00","1":"352.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"360.41","1":"360.41"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"365.19","1":"365.19"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"381.80","1":"381.80"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"380.73","1":"380.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"396.43","1":"396.43"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"395.00","1":"395.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"401.65","1":"401.65"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"417.00","1":"417.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"436.99","1":"436.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"446.81","1":"446.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"460.69","1":"460.69"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"479.99","1":"479.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"496.64","1":"496.64"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"499.47","1":"499.47"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"499.55","1":"499.55"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"499.96","1":"499.96"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"499.97","1":"499.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"503.89","1":"503.89"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"496.00","1":"496.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"0.00","1":"0.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"500.00","1":"500.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"505.50","1":"505.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"512.00","1":"512.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"470.25","1":"470.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"475.00","1":"475.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"484.83","1":"484.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"509.07","1":"509.07"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"534.00","1":"534.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"558.99","1":"558.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"531.05","1":"531.05"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"553.00","1":"553.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"548.99","1":"548.99"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"519.00","1":"519.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"538.99","1":"538.99"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"509.70","1":"509.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"482.10","1":"482.10"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"479.44","1":"479.44"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"451.00","1":"451.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"427.00","1":"427.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"415.00","1":"415.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"395.33","1":"395.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"373.00","1":"373.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"371.00","1":"371.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"393.20","1":"393.20"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"415.99","1":"415.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"435.00","1":"435.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"438.89","1":"438.89"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"454.00","1":"454.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"479.99","1":"479.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"439.99","1":"439.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"394.66","1":"394.66"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"370.23","1":"370.23"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"364.00","1":"364.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"348.70","1":"348.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"344.25","1":"344.25"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"342.99","1":"342.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"349.99","1":"349.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"325.50","1":"325.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"310.26","1":"310.26"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"298.99","1":"298.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"314.99","1":"314.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"334.00","1":"334.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"319.99","1":"319.99"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"296.00","1":"296.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"274.00","1":"274.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"289.25","1":"289.25"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"286.82","1":"286.82"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"265.31","1":"265.31"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"245.42","1":"245.42"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"233.03","1":"233.03"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"242.35","1":"242.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"251.00","1":"251.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"243.00","1":"243.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"259.00","1":"259.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"242.18","1":"242.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"257.90","1":"257.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"242.00","1":"242.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"239.00","1":"239.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"244.50","1":"244.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"237.00","1":"237.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"241.10","1":"241.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"244.72","1":"244.72"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"248.73","1":"248.73"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"230.48","1":"230.48"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"225.98","1":"225.98"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"232.40","1":"232.40"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"236.95","1":"236.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"243.83","1":"243.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"244.67","1":"244.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"241.50","1":"241.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"241.50","1":"241.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"240.23","1":"240.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"242.00","1":"242.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"239.59","1":"239.59"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"238.05","1":"238.05"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"234.75","1":"234.75"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"237.33","1":"237.33"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"232.75","1":"232.75"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"228.25","1":"228.25"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"222.27","1":"222.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"221.50","1":"221.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"224.99","1":"224.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"224.91","1":"224.91"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"222.00","1":"222.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"218.67","1":"218.67"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"212.80","1":"212.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"217.50","1":"217.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"215.00","1":"215.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"213.25","1":"213.25"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"216.00","1":"216.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"216.58","1":"216.58"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"223.88","1":"223.88"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"225.01","1":"225.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"219.43","1":"219.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"218.20","1":"218.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"218.20","1":"218.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"219.00","1":"219.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"219.01","1":"219.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"221.00","1":"221.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"229.20","1":"229.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"229.00","1":"229.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"222.51","1":"222.51"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"222.50","1":"222.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"221.01","1":"221.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"222.71","1":"222.71"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"220.19","1":"220.19"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"222.50","1":"222.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"224.12","1":"224.12"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"222.03","1":"222.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"221.60","1":"221.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"218.11","1":"218.11"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"219.00","1":"219.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"220.84","1":"220.84"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"218.00","1":"218.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"218.11","1":"218.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"218.55","1":"218.55"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"222.93","1":"222.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"222.88","1":"222.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"218.50","1":"218.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"220.35","1":"220.35"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"220.37","1":"220.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"219.89","1":"219.89"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"219.67","1":"219.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"224.39","1":"224.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"224.03","1":"224.03"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"222.79","1":"222.79"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"222.86","1":"222.86"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"239.57","1":"239.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"257.53","1":"257.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"274.61","1":"274.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"267.14","1":"267.14"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"258.59","1":"258.59"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"241.59","1":"241.59"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"237.38","1":"237.38"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"244.69","1":"244.69"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"248.67","1":"248.67"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"242.94","1":"242.94"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"242.80","1":"242.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"245.20","1":"245.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"263.59","1":"263.59"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"283.35","1":"283.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"302.05","1":"302.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"304.12","1":"304.12"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"324.40","1":"324.40"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"328.16","1":"328.16"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"305.30","1":"305.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"313.34","1":"313.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"317.76","1":"317.76"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"319.68","1":"319.68"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"320.54","1":"320.54"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"320.72","1":"320.72"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"310.01","1":"310.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"318.58","1":"318.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"311.67","1":"311.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"323.80","1":"323.80"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"318.00","1":"318.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"329.29","1":"329.29"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"328.33","1":"328.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"330.91","1":"330.91"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"338.75","1":"338.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"334.15","1":"334.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"334.09","1":"334.09"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"329.91","1":"329.91"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"330.40","1":"330.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"338.10","1":"338.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"325.12","1":"325.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"333.10","1":"333.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"324.01","1":"324.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"335.10","1":"335.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"334.33","1":"334.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"330.23","1":"330.23"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"334.79","1":"334.79"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"333.50","1":"333.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"330.50","1":"330.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"313.15","1":"313.15"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"310.11","1":"310.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"321.50","1":"321.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"328.06","1":"328.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"331.15","1":"331.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"333.45","1":"333.45"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"332.00","1":"332.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"344.50","1":"344.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"336.38","1":"336.38"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"333.00","1":"333.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"333.00","1":"333.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"337.25","1":"337.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"338.01","1":"338.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"333.01","1":"333.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"333.10","1":"333.10"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"331.00","1":"331.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"332.00","1":"332.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"339.80","1":"339.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"334.31","1":"334.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"335.00","1":"335.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"337.00","1":"337.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"341.97","1":"341.97"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"354.66","1":"354.66"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"350.52","1":"350.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"359.99","1":"359.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"342.02","1":"342.02"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"336.00","1":"336.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"343.75","1":"343.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"344.99","1":"344.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"365.26","1":"365.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"364.00","1":"364.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"364.31","1":"364.31"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"364.02","1":"364.02"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"352.00","1":"352.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"336.01","1":"336.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"336.51","1":"336.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"337.39","1":"337.39"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"351.99","1":"351.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"343.48","1":"343.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"342.11","1":"342.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"342.25","1":"342.25"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"340.04","1":"340.04"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"340.00","1":"340.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"330.00","1":"330.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"331.00","1":"331.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"333.50","1":"333.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"338.00","1":"338.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"340.00","1":"340.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"341.01","1":"341.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"315.44","1":"315.44"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"319.00","1":"319.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"315.00","1":"315.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"318.99","1":"318.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"302.00","1":"302.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"312.98","1":"312.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"317.90","1":"317.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"294.69","1":"294.69"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"309.99","1":"309.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"310.00","1":"310.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"300.00","1":"300.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"291.00","1":"291.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"290.00","1":"290.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"288.75","1":"288.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"294.99","1":"294.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"277.02","1":"277.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"284.99","1":"284.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"291.00","1":"291.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"305.90","1":"305.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"305.00","1":"305.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"315.00","1":"315.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"313.10","1":"313.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"318.54","1":"318.54"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"322.98","1":"322.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"315.25","1":"315.25"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"329.99","1":"329.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"328.89","1":"328.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"307.53","1":"307.53"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"328.99","1":"328.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"353.66","1":"353.66"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"327.14","1":"327.14"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"311.53","1":"311.53"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"331.00","1":"331.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"306.18","1":"306.18"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"300.00","1":"300.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"313.90","1":"313.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"309.50","1":"309.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"316.50","1":"316.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"308.99","1":"308.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"318.99","1":"318.99"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"295.38","1":"295.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"286.05","1":"286.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"289.99","1":"289.99"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"285.01","1":"285.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"284.50","1":"284.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"285.50","1":"285.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"295.74","1":"295.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"295.90","1":"295.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"317.72","1":"317.72"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"326.09","1":"326.09"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"320.01","1":"320.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"323.00","1":"323.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"315.45","1":"315.45"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"328.72","1":"328.72"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"353.37","1":"353.37"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"357.20","1":"357.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"350.58","1":"350.58"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"369.94","1":"369.94"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"369.50","1":"369.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"345.12","1":"345.12"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"320.69","1":"320.69"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"344.70","1":"344.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"366.02","1":"366.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"338.57","1":"338.57"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"327.66","1":"327.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"331.36","1":"331.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"338.63","1":"338.63"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"338.75","1":"338.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"364.15","1":"364.15"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"362.03","1":"362.03"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"335.49","1":"335.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"345.87","1":"345.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"360.58","1":"360.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"360.59","1":"360.59"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"346.18","1":"346.18"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"368.58","1":"368.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"361.81","1":"361.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"364.05","1":"364.05"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"352.18","1":"352.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"334.33","1":"334.33"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"320.72","1":"320.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"303.32","1":"303.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"316.27","1":"316.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"320.00","1":"320.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"320.04","1":"320.04"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"315.24","1":"315.24"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"318.00","1":"318.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"316.33","1":"316.33"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"315.14","1":"315.14"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"316.00","1":"316.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"303.99","1":"303.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"305.27","1":"305.27"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"301.91","1":"301.91"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"307.00","1":"307.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"317.30","1":"317.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"303.00","1":"303.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"304.36","1":"304.36"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"309.98","1":"309.98"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"320.00","1":"320.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"312.24","1":"312.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"315.01","1":"315.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"315.00","1":"315.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"312.00","1":"312.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"310.01","1":"310.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"310.33","1":"310.33"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"310.00","1":"310.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"303.00","1":"303.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"310.40","1":"310.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"304.37","1":"304.37"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"301.10","1":"301.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"300.07","1":"300.07"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"300.10","1":"300.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"309.99","1":"309.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"304.99","1":"304.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"304.03","1":"304.03"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"302.16","1":"302.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"298.60","1":"298.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"319.30","1":"319.30"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"300.17","1":"300.17"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"299.00","1":"299.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"296.98","1":"296.98"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"297.00","1":"297.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"274.99","1":"274.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"275.00","1":"275.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"287.00","1":"287.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"280.00","1":"280.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"275.00","1":"275.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"265.01","1":"265.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"264.90","1":"264.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"265.00","1":"265.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"254.98","1":"254.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"243.99","1":"243.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"245.00","1":"245.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"257.00","1":"257.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"249.90","1":"249.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"246.80","1":"246.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"264.25","1":"264.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"258.00","1":"258.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"241.50","1":"241.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"223.24","1":"223.24"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"215.44","1":"215.44"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"207.00","1":"207.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"217.00","1":"217.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"223.90","1":"223.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"216.20","1":"216.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"217.00","1":"217.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"222.00","1":"222.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"219.90","1":"219.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"222.50","1":"222.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"204.66","1":"204.66"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"204.49","1":"204.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"204.95","1":"204.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"201.10","1":"201.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"197.20","1":"197.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"199.99","1":"199.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"201.00","1":"201.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"203.50","1":"203.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"198.80","1":"198.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"194.99","1":"194.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"194.00","1":"194.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"190.10","1":"190.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"191.92","1":"191.92"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"191.00","1":"191.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"192.01","1":"192.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"199.00","1":"199.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"196.50","1":"196.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"196.00","1":"196.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"185.02","1":"185.02"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"172.00","1":"172.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.01","1":"165.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"161.10","1":"161.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"160.01","1":"160.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"169.80","1":"169.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"164.95","1":"164.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"162.50","1":"162.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"163.00","1":"163.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"160.25","1":"160.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"160.50","1":"160.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"179.50","1":"179.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"174.00","1":"174.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"170.01","1":"170.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"170.10","1":"170.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"179.98","1":"179.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"176.35","1":"176.35"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"182.45","1":"182.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"179.10","1":"179.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"185.00","1":"185.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"185.00","1":"185.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"180.01","1":"180.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"175.00","1":"175.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"162.15","1":"162.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"165.55","1":"165.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"160.01","1":"160.01"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"162.00","1":"162.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"164.99","1":"164.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"169.99","1":"169.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"179.75","1":"179.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"184.50","1":"184.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"175.01","1":"175.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"166.50","1":"166.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"165.50","1":"165.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"169.99","1":"169.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"165.10","1":"165.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"167.50","1":"167.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"166.50","1":"166.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"160.01","1":"160.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"162.90","1":"162.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"173.09","1":"173.09"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"174.00","1":"174.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"168.10","1":"168.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"174.99","1":"174.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"170.12","1":"170.12"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"170.16","1":"170.16"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"175.15","1":"175.15"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"168.21","1":"168.21"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"171.01","1":"171.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"170.01","1":"170.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"170.03","1":"170.03"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"172.50","1":"172.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"174.90","1":"174.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"167.20","1":"167.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"187.99","1":"187.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"197.49","1":"197.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"185.10","1":"185.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"195.00","1":"195.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"198.98","1":"198.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"190.01","1":"190.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"189.99","1":"189.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"185.01","1":"185.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"187.51","1":"187.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"187.59","1":"187.59"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"180.01","1":"180.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"180.50","1":"180.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"180.25","1":"180.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.51","1":"177.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"180.79","1":"180.79"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"170.05","1":"170.05"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"168.10","1":"168.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"167.51","1":"167.51"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"171.00","1":"171.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"169.00","1":"169.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"169.51","1":"169.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"174.98","1":"174.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"167.51","1":"167.51"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"172.49","1":"172.49"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"161.45","1":"161.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"161.17","1":"161.17"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"159.00","1":"159.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"157.00","1":"157.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"157.00","1":"157.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"168.15","1":"168.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"165.01","1":"165.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"168.01","1":"168.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"170.01","1":"170.01"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"162.11","1":"162.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"158.00","1":"158.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"169.84","1":"169.84"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"172.00","1":"172.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"170.01","1":"170.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"167.50","1":"167.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"171.95","1":"171.95"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"174.50","1":"174.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"169.00","1":"169.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"147.51","1":"147.51"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"148.50","1":"148.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"143.50","1":"143.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"156.30","1":"156.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"149.99","1":"149.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"157.49","1":"157.49"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"147.51","1":"147.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"149.98","1":"149.98"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"154.90","1":"154.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"154.99","1":"154.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"147.60","1":"147.60"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"148.88","1":"148.88"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"152.49","1":"152.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"146.88","1":"146.88"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"145.80","1":"145.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"145.00","1":"145.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"144.00","1":"144.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"153.90","1":"153.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"148.02","1":"148.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"146.00","1":"146.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"145.01","1":"145.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"137.72","1":"137.72"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"136.99","1":"136.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"142.25","1":"142.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"131.59","1":"131.59"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"131.50","1":"131.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"128.88","1":"128.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"128.88","1":"128.88"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"124.00","1":"124.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"128.72","1":"128.72"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"124.00","1":"124.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"125.00","1":"125.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"124.99","1":"124.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"121.05","1":"121.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"113.00","1":"113.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"110.00","1":"110.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"115.88","1":"115.88"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.90","1":"114.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"113.95","1":"113.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"114.10","1":"114.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"113.95","1":"113.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"112.05","1":"112.05"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"108.00","1":"108.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"109.00","1":"109.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"107.00","1":"107.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"106.20","1":"106.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"98.00","1":"98.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"97.30","1":"97.30"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"100.50","1":"100.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"101.90","1":"101.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"111.80","1":"111.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"109.50","1":"109.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"110.90","1":"110.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"103.00","1":"103.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"102.00","1":"102.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"102.86","1":"102.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"100.70","1":"100.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"101.89","1":"101.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.00","1":"102.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"100.01","1":"100.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"107.83","1":"107.83"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"108.14","1":"108.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"116.25","1":"116.25"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"111.70","1":"111.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"111.00","1":"111.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"108.91","1":"108.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"110.33","1":"110.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.73","1":"114.73"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"111.38","1":"111.38"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"110.75","1":"110.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"109.24","1":"109.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"108.95","1":"108.95"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"105.52","1":"105.52"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"110.57","1":"110.57"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"108.00","1":"108.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"107.50","1":"107.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"107.84","1":"107.84"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"123.63","1":"123.63"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"133.03","1":"133.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"133.75","1":"133.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"128.05","1":"128.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"123.25","1":"123.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"125.00","1":"125.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"121.00","1":"121.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"120.05","1":"120.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"120.00","1":"120.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"118.22","1":"118.22"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"113.58","1":"113.58"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"115.95","1":"115.95"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"116.50","1":"116.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"110.49","1":"110.49"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"111.00","1":"111.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"109.00","1":"109.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"100.83","1":"100.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"100.83","1":"100.83"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"97.01","1":"97.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"104.27","1":"104.27"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"107.50","1":"107.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"104.00","1":"104.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"103.99","1":"103.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"101.40","1":"101.40"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"102.01","1":"102.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"94.37","1":"94.37"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"96.83","1":"96.83"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"96.09","1":"96.09"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"98.99","1":"98.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"99.80","1":"99.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"101.50","1":"101.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"98.17","1":"98.17"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"96.49","1":"96.49"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"96.00","1":"96.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"95.50","1":"95.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"95.01","1":"95.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"92.52","1":"92.52"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"95.00","1":"95.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"91.67","1":"91.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"93.38","1":"93.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"95.01","1":"95.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"99.47","1":"99.47"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"98.00","1":"98.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"105.35","1":"105.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"107.22","1":"107.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"104.00","1":"104.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"102.67","1":"102.67"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"110.04","1":"110.04"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"107.06","1":"107.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"107.87","1":"107.87"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"107.86","1":"107.86"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"115.74","1":"115.74"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.60","1":"120.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"119.61","1":"119.61"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"125.15","1":"125.15"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"131.72","1":"131.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"135.36","1":"135.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"137.85","1":"137.85"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"142.81","1":"142.81"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"132.43","1":"132.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"132.26","1":"132.26"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"127.12","1":"127.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"128.00","1":"128.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"124.50","1":"124.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.00","1":"120.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"120.12","1":"120.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"119.07","1":"119.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"110.14","1":"110.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"105.54","1":"105.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"111.84","1":"111.84"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"106.57","1":"106.57"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"99.14","1":"99.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"104.27","1":"104.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"107.51","1":"107.51"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"105.35","1":"105.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"108.86","1":"108.86"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"107.75","1":"107.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"106.68","1":"106.68"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"107.46","1":"107.46"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"114.59","1":"114.59"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"112.13","1":"112.13"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.54","1":"115.54"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"118.23","1":"118.23"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"114.79","1":"114.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.11","1":"114.11"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"113.28","1":"113.28"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"112.22","1":"112.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"112.07","1":"112.07"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"113.11","1":"113.11"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"113.39","1":"113.39"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"113.83","1":"113.83"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"113.58","1":"113.58"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.10","1":"114.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"112.61","1":"112.61"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.55","1":"113.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.27","1":"114.27"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"115.00","1":"115.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"113.74","1":"113.74"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"111.04","1":"111.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"111.19","1":"111.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"112.54","1":"112.54"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"115.42","1":"115.42"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.50","1":"111.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"112.53","1":"112.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"110.44","1":"110.44"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"111.50","1":"111.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.06","1":"114.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"113.68","1":"113.68"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"112.23","1":"112.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"112.67","1":"112.67"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"114.96","1":"114.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"113.93","1":"113.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"113.36","1":"113.36"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"111.47","1":"111.47"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"112.39","1":"112.39"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"112.13","1":"112.13"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"112.80","1":"112.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"112.50","1":"112.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"112.94","1":"112.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"112.61","1":"112.61"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"111.95","1":"111.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"111.65","1":"111.65"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"110.43","1":"110.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"111.00","1":"111.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"111.00","1":"111.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"112.01","1":"112.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"112.50","1":"112.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"113.00","1":"113.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"113.45","1":"113.45"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"112.64","1":"112.64"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"113.20","1":"113.20"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"110.57","1":"110.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"110.40","1":"110.40"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"110.05","1":"110.05"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"110.86","1":"110.86"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"109.70","1":"109.70"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"109.49","1":"109.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"104.63","1":"104.63"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"101.07","1":"101.07"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"102.20","1":"102.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"100.81","1":"100.81"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"100.70","1":"100.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"101.92","1":"101.92"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"102.81","1":"102.81"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"102.15","1":"102.15"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"102.92","1":"102.92"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"100.89","1":"100.89"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.09","1":"99.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"99.01","1":"99.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"98.08","1":"98.08"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"99.58","1":"99.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"99.06","1":"99.06"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"98.55","1":"98.55"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"98.09","1":"98.09"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"98.00","1":"98.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"96.63","1":"96.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"96.91","1":"96.91"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"97.38","1":"97.38"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"95.99","1":"95.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"95.62","1":"95.62"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"96.51","1":"96.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"95.63","1":"95.63"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"96.59","1":"96.59"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"97.11","1":"97.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"97.35","1":"97.35"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"97.35","1":"97.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"94.43","1":"94.43"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"95.65","1":"95.65"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"94.99","1":"94.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"94.99","1":"94.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"95.74","1":"95.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"94.93","1":"94.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"94.80","1":"94.80"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"93.97","1":"93.97"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"94.00","1":"94.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"92.55","1":"92.55"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"92.20","1":"92.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"93.42","1":"93.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"92.84","1":"92.84"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"92.84","1":"92.84"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"92.34","1":"92.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"92.76","1":"92.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"92.31","1":"92.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.54","1":"91.54"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"92.00","1":"92.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"91.90","1":"91.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.96","1":"89.96"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"90.59","1":"90.59"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"88.43","1":"88.43"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"89.01","1":"89.01"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"89.01","1":"89.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"88.02","1":"88.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"90.42","1":"90.42"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"88.80","1":"88.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"88.08","1":"88.08"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"88.11","1":"88.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"88.18","1":"88.18"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"87.35","1":"87.35"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"87.35","1":"87.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"86.79","1":"86.79"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"87.11","1":"87.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.33","1":"85.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.50","1":"87.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"88.33","1":"88.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.82","1":"87.82"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.19","1":"88.19"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.01","1":"88.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"88.07","1":"88.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"89.44","1":"89.44"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"90.86","1":"90.86"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"91.12","1":"91.12"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"92.78","1":"92.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"90.04","1":"90.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"89.02","1":"89.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"88.54","1":"88.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"90.80","1":"90.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"89.14","1":"89.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.23","1":"89.23"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"92.65","1":"92.65"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"89.57","1":"89.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"90.04","1":"90.04"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"93.21","1":"93.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"91.18","1":"91.18"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"92.03","1":"92.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"92.63","1":"92.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"84.23","1":"84.23"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.20","1":"84.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"84.50","1":"84.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"84.06","1":"84.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"82.38","1":"82.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"83.76","1":"83.76"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"83.11","1":"83.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"83.26","1":"83.26"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.73","1":"82.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"83.20","1":"83.20"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"83.03","1":"83.03"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"85.50","1":"85.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"86.46","1":"86.46"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"86.12","1":"86.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"86.17","1":"86.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"87.75","1":"87.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.98","1":"86.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"92.57","1":"92.57"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"87.20","1":"87.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"87.11","1":"87.11"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"86.17","1":"86.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"86.35","1":"86.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"84.06","1":"84.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"88.41","1":"88.41"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"94.49","1":"94.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"92.98","1":"92.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.93","1":"93.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"94.44","1":"94.44"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"99.81","1":"99.81"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"100.98","1":"100.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"105.00","1":"105.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"104.07","1":"104.07"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"103.44","1":"103.44"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"97.40","1":"97.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"99.04","1":"99.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"105.31","1":"105.31"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"105.73","1":"105.73"}]}