{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"168.05","1":"168.05"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"170.00","1":"170.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"177.00","1":"177.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"174.00","1":"174.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"180.00","1":"180.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"179.90","1":"179.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"193.35","1":"193.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"199.50","1":"199.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"201.10","1":"201.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"204.95","1":"204.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"208.00","1":"208.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"208.00","1":"208.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"209.50","1":"209.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"200.00","1":"200.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"200.75","1":"200.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"200.75","1":"200.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"204.45","1":"204.45"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"203.50","1":"203.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"204.45","1":"204.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"209.00","1":"209.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"212.50","1":"212.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"206.00","1":"206.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"210.00","1":"210.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"208.50","1":"208.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"209.00","1":"209.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"192.00","1":"192.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"209.95","1":"209.95"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"201.00","1":"201.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"200.00","1":"200.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"200.00","1":"200.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"215.00","1":"215.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"220.00","1":"220.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"229.00","1":"229.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"229.00","1":"229.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"215.00","1":"215.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"205.00","1":"205.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"199.95","1":"199.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"190.00","1":"190.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"204.00","1":"204.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"219.00","1":"219.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"208.00","1":"208.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"198.00","1":"198.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"199.00","1":"199.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"199.00","1":"199.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"190.00","1":"190.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"181.00","1":"181.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"172.00","1":"172.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"164.00","1":"164.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"161.00","1":"161.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"168.00","1":"168.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"160.10","1":"160.10"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"152.50","1":"152.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"146.00","1":"146.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"151.00","1":"151.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"156.00","1":"156.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"160.00","1":"160.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"152.00","1":"152.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"144.75","1":"144.75"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"151.00","1":"151.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"143.45","1":"143.45"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"150.60","1":"150.60"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"157.00","1":"157.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"164.00","1":"164.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"165.00","1":"165.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"164.00","1":"164.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"170.90","1":"170.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"186.00","1":"186.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"175.00","1":"175.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"182.00","1":"182.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"166.30","1":"166.30"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"158.00","1":"158.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"161.95","1":"161.95"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"152.00","1":"152.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"146.00","1":"146.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"145.00","1":"145.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"144.00","1":"144.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"145.00","1":"145.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"137.80","1":"137.80"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"138.00","1":"138.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"131.25","1":"131.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"130.00","1":"130.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"135.00","1":"135.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"132.00","1":"132.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"137.00","1":"137.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"142.50","1":"142.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"149.00","1":"149.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"153.95","1":"153.95"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"152.00","1":"152.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"135.00","1":"135.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"140.00","1":"140.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"133.05","1":"133.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"126.60","1":"126.60"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"120.35","1":"120.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"119.95","1":"119.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"120.00","1":"120.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"115.00","1":"115.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"116.00","1":"116.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"110.25","1":"110.25"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"105.10","1":"105.10"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"105.00","1":"105.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"106.00","1":"106.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"111.00","1":"111.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"116.00","1":"116.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"117.00","1":"117.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"111.15","1":"111.15"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"106.00","1":"106.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"101.00","1":"101.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"101.00","1":"101.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"98.00","1":"98.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"93.20","1":"93.20"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"93.00","1":"93.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"93.00","1":"93.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"95.25","1":"95.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"94.00","1":"94.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"93.50","1":"93.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"97.50","1":"97.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"99.00","1":"99.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"102.75","1":"102.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"102.00","1":"102.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"101.95","1":"101.95"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"102.45","1":"102.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"101.90","1":"101.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"101.90","1":"101.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"0.00","1":"0.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"101.00","1":"101.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"101.00","1":"101.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"99.50","1":"99.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"99.50","1":"99.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"97.95","1":"97.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"101.50","1":"101.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"102.50","1":"102.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"106.50","1":"106.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"105.50","1":"105.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"115.50","1":"115.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"121.25","1":"121.25"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"127.30","1":"127.30"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"133.65","1":"133.65"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"140.30","1":"140.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"146.00","1":"146.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"144.00","1":"144.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"140.10","1":"140.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"134.50","1":"134.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"129.00","1":"129.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"123.95","1":"123.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"127.00","1":"127.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"125.00","1":"125.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"122.00","1":"122.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"128.10","1":"128.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"123.85","1":"123.85"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"124.00","1":"124.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"122.00","1":"122.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"119.00","1":"119.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"116.25","1":"116.25"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"120.00","1":"120.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"125.00","1":"125.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"125.00","1":"125.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"120.50","1":"120.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"126.50","1":"126.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"130.00","1":"130.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"136.50","1":"136.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"143.30","1":"143.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"143.00","1":"143.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"157.50","1":"157.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"165.35","1":"165.35"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"173.60","1":"173.60"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"173.60","1":"173.60"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"179.95","1":"179.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"181.00","1":"181.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"173.00","1":"173.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"181.00","1":"181.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"183.00","1":"183.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"173.85","1":"173.85"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"165.20","1":"165.20"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"170.00","1":"170.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"163.05","1":"163.05"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"169.50","1":"169.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"164.25","1":"164.25"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"158.00","1":"158.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"152.00","1":"152.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"159.60","1":"159.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"166.00","1":"166.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"171.00","1":"171.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"167.00","1":"167.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"164.00","1":"164.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"162.50","1":"162.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"163.00","1":"163.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"164.00","1":"164.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"169.00","1":"169.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"163.00","1":"163.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"171.15","1":"171.15"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"166.50","1":"166.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"171.50","1":"171.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"170.50","1":"170.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"166.25","1":"166.25"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"174.55","1":"174.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"167.00","1":"167.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"165.00","1":"165.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"180.50","1":"180.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"167.00","1":"167.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"169.00","1":"169.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"175.05","1":"175.05"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"171.00","1":"171.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"171.00","1":"171.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"174.00","1":"174.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"182.70","1":"182.70"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"185.00","1":"185.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"178.00","1":"178.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"180.00","1":"180.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"189.00","1":"189.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"189.00","1":"189.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"191.00","1":"191.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"191.00","1":"191.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"185.00","1":"185.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"185.00","1":"185.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"180.00","1":"180.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"170.00","1":"170.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"155.00","1":"155.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"135.00","1":"135.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"128.00","1":"128.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"128.00","1":"128.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"125.00","1":"125.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"114.00","1":"114.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"108.50","1":"108.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"111.00","1":"111.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"104.50","1":"104.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"102.95","1":"102.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"103.10","1":"103.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"103.50","1":"103.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"100.05","1":"100.05"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"96.80","1":"96.80"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"96.00","1":"96.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"92.50","1":"92.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"93.00","1":"93.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"93.00","1":"93.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"92.50","1":"92.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"93.00","1":"93.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"93.15","1":"93.15"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"96.50","1":"96.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"96.10","1":"96.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"95.95","1":"95.95"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"95.45","1":"95.45"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"91.00","1":"91.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"91.05","1":"91.05"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"86.50","1":"86.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"86.50","1":"86.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"89.00","1":"89.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"89.05","1":"89.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"87.15","1":"87.15"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"90.00","1":"90.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"88.00","1":"88.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"88.00","1":"88.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"88.00","1":"88.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"87.00","1":"87.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"85.00","1":"85.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"82.05","1":"82.05"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"81.00","1":"81.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"81.00","1":"81.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"84.40","1":"84.40"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"82.50","1":"82.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"82.00","1":"82.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"83.00","1":"83.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"80.10","1":"80.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"84.10","1":"84.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"85.00","1":"85.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"87.00","1":"87.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"89.20","1":"89.20"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"84.75","1":"84.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"87.00","1":"87.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"87.60","1":"87.60"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"86.95","1":"86.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"84.00","1":"84.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"84.05","1":"84.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"81.10","1":"81.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"83.90","1":"83.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"86.85","1":"86.85"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"84.30","1":"84.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"83.00","1":"83.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"85.50","1":"85.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"85.50","1":"85.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"87.45","1":"87.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"89.00","1":"89.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"89.00","1":"89.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"90.50","1":"90.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"88.25","1":"88.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"94.50","1":"94.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"99.20","1":"99.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"104.15","1":"104.15"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"109.35","1":"109.35"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"114.80","1":"114.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"120.50","1":"120.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"132.80","1":"132.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"139.40","1":"139.40"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"146.35","1":"146.35"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"153.65","1":"153.65"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"161.30","1":"161.30"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"169.35","1":"169.35"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"177.80","1":"177.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"176.00","1":"176.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"174.00","1":"174.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"162.00","1":"162.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"154.00","1":"154.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"146.30","1":"146.30"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"140.05","1":"140.05"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"147.05","1":"147.05"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"154.40","1":"154.40"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"156.50","1":"156.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"152.00","1":"152.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"144.55","1":"144.55"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"146.00","1":"146.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"145.50","1":"145.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"140.20","1":"140.20"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"139.00","1":"139.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"134.05","1":"134.05"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"130.15","1":"130.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"123.65","1":"123.65"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"113.05","1":"113.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"107.40","1":"107.40"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"106.00","1":"106.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"100.80","1":"100.80"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"103.20","1":"103.20"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"106.50","1":"106.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"105.00","1":"105.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"97.00","1":"97.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"100.00","1":"100.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"101.00","1":"101.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"101.00","1":"101.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"96.10","1":"96.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"93.50","1":"93.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"95.00","1":"95.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"93.50","1":"93.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"93.00","1":"93.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"91.00","1":"91.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"95.00","1":"95.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"99.75","1":"99.75"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"103.15","1":"103.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"106.25","1":"106.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"111.55","1":"111.55"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"117.10","1":"117.10"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"122.95","1":"122.95"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"129.05","1":"129.05"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"131.30","1":"131.30"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"124.75","1":"124.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"104.00","1":"104.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"100.00","1":"100.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"99.00","1":"99.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"96.50","1":"96.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"101.00","1":"101.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"106.05","1":"106.05"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"110.00","1":"110.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"114.00","1":"114.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"118.50","1":"118.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"122.00","1":"122.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"116.00","1":"116.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"121.70","1":"121.70"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"115.65","1":"115.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"119.45","1":"119.45"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"122.95","1":"122.95"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"117.00","1":"117.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"111.15","1":"111.15"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"109.00","1":"109.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"104.05","1":"104.05"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"98.85","1":"98.85"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"103.00","1":"103.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"104.50","1":"104.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"100.50","1":"100.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"105.50","1":"105.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"100.30","1":"100.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"96.10","1":"96.10"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"94.05","1":"94.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"94.55","1":"94.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"99.75","1":"99.75"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"104.70","1":"104.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"103.00","1":"103.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"104.00","1":"104.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"102.00","1":"102.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"102.00","1":"102.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"97.00","1":"97.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"97.00","1":"97.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"96.50","1":"96.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"98.60","1":"98.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"98.95","1":"98.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"97.15","1":"97.15"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"98.00","1":"98.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"100.70","1":"100.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"97.00","1":"97.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"98.45","1":"98.45"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"94.50","1":"94.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"99.00","1":"99.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"97.00","1":"97.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"97.00","1":"97.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"93.50","1":"93.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"92.00","1":"92.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"95.00","1":"95.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"95.95","1":"95.95"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"95.00","1":"95.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"94.95","1":"94.95"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"95.00","1":"95.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"97.00","1":"97.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"95.05","1":"95.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"96.00","1":"96.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"96.00","1":"96.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"95.80","1":"95.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"93.50","1":"93.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"92.50","1":"92.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"95.90","1":"95.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"94.00","1":"94.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"94.80","1":"94.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"91.60","1":"91.60"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"93.00","1":"93.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"93.00","1":"93.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"92.10","1":"92.10"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"92.50","1":"92.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"92.50","1":"92.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"88.00","1":"88.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"90.00","1":"90.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"93.95","1":"93.95"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"89.50","1":"89.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"89.99","1":"89.99"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"86.25","1":"86.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"89.98","1":"89.98"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"85.49","1":"85.49"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"81.50","1":"81.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"75.05","1":"75.05"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"78.80","1":"78.80"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"82.70","1":"82.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"84.50","1":"84.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"87.00","1":"87.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"84.10","1":"84.10"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"80.20","1":"80.20"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"82.00","1":"82.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"81.25","1":"81.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"82.50","1":"82.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"84.90","1":"84.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"80.66","1":"80.66"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"76.63","1":"76.63"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"83.20","1":"83.20"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"82.17","1":"82.17"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"74.12","1":"74.12"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"76.50","1":"76.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"69.35","1":"69.35"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"66.00","1":"66.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"66.00","1":"66.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"63.03","1":"63.03"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"61.55","1":"61.55"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"58.48","1":"58.48"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"55.65","1":"55.65"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"52.87","1":"52.87"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"50.25","1":"50.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"48.00","1":"48.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"45.60","1":"45.60"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"45.60","1":"45.60"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"47.74","1":"47.74"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"47.74","1":"47.74"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"46.00","1":"46.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"45.60","1":"45.60"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"45.60","1":"45.60"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"45.60","1":"45.60"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"44.10","1":"44.10"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"44.10","1":"44.10"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"44.10","1":"44.10"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"44.10","1":"44.10"},{"s_date":"Nov 26, 08","0":"Nov 26, 08","s_close":"44.10","1":"44.10"},{"s_date":"Dec 04, 08","0":"Dec 04, 08","s_close":"44.10","1":"44.10"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"42.02","1":"42.02"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"39.95","1":"39.95"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"39.21","1":"39.21"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"37.50","1":"37.50"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"36.28","1":"36.28"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"38.05","1":"38.05"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"34.75","1":"34.75"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"33.26","1":"33.26"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"32.79","1":"32.79"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"34.41","1":"34.41"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"34.41","1":"34.41"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"33.10","1":"33.10"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"34.75","1":"34.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"34.75","1":"34.75"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"36.48","1":"36.48"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"38.30","1":"38.30"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"36.55","1":"36.55"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"37.61","1":"37.61"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"39.49","1":"39.49"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"41.46","1":"41.46"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"43.53","1":"43.53"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"45.00","1":"45.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"44.30","1":"44.30"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"43.06","1":"43.06"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"45.21","1":"45.21"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"47.47","1":"47.47"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"49.84","1":"49.84"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"50.20","1":"50.20"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"52.71","1":"52.71"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"55.34","1":"55.34"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"58.10","1":"58.10"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"61.00","1":"61.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"64.05","1":"64.05"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"67.25","1":"67.25"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"70.61","1":"70.61"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"74.14","1":"74.14"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"77.84","1":"77.84"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"81.73","1":"81.73"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"77.65","1":"77.65"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"73.77","1":"73.77"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"70.09","1":"70.09"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"72.60","1":"72.60"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"72.50","1":"72.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"72.00","1":"72.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"68.67","1":"68.67"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"69.65","1":"69.65"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"69.49","1":"69.49"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"69.90","1":"69.90"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"72.00","1":"72.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"69.90","1":"69.90"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"69.00","1":"69.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"65.55","1":"65.55"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"66.90","1":"66.90"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"66.60","1":"66.60"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"63.27","1":"63.27"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"65.50","1":"65.50"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"65.41","1":"65.41"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"67.85","1":"67.85"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"64.61","1":"64.61"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"64.39","1":"64.39"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"66.99","1":"66.99"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"70.00","1":"70.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"66.50","1":"66.50"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"67.36","1":"67.36"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"67.78","1":"67.78"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"66.38","1":"66.38"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"66.98","1":"66.98"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"65.90","1":"65.90"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"65.79","1":"65.79"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"63.80","1":"63.80"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"60.61","1":"60.61"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"58.99","1":"58.99"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"60.99","1":"60.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"64.03","1":"64.03"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"63.21","1":"63.21"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"63.21","1":"63.21"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"61.00","1":"61.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"61.49","1":"61.49"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"61.99","1":"61.99"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"60.50","1":"60.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"59.98","1":"59.98"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"60.99","1":"60.99"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"59.72","1":"59.72"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"59.18","1":"59.18"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"60.55","1":"60.55"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"63.50","1":"63.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"63.50","1":"63.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"63.50","1":"63.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"64.01","1":"64.01"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"64.99","1":"64.99"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"67.00","1":"67.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"58.92","1":"58.92"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"60.99","1":"60.99"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"63.09","1":"63.09"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"65.99","1":"65.99"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"68.95","1":"68.95"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"68.01","1":"68.01"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"68.51","1":"68.51"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"68.51","1":"68.51"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"68.82","1":"68.82"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"72.18","1":"72.18"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"69.65","1":"69.65"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"68.50","1":"68.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"65.31","1":"65.31"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"67.99","1":"67.99"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"68.99","1":"68.99"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"70.00","1":"70.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"70.00","1":"70.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"69.99","1":"69.99"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"72.00","1":"72.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"72.98","1":"72.98"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"75.00","1":"75.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"70.98","1":"70.98"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"73.99","1":"73.99"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"75.98","1":"75.98"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"72.20","1":"72.20"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"71.50","1":"71.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"72.00","1":"72.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"72.00","1":"72.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"72.29","1":"72.29"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"72.00","1":"72.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"71.49","1":"71.49"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"72.50","1":"72.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"73.39","1":"73.39"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"74.48","1":"74.48"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"74.89","1":"74.89"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"71.15","1":"71.15"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"72.49","1":"72.49"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"72.49","1":"72.49"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"68.87","1":"68.87"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"71.15","1":"71.15"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"69.99","1":"69.99"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"67.99","1":"67.99"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"66.43","1":"66.43"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"66.40","1":"66.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"66.01","1":"66.01"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"66.96","1":"66.96"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"63.68","1":"63.68"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"66.50","1":"66.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"64.98","1":"64.98"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"62.99","1":"62.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"63.00","1":"63.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"64.65","1":"64.65"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"64.45","1":"64.45"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"64.40","1":"64.40"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"64.50","1":"64.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"61.28","1":"61.28"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"64.30","1":"64.30"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"65.65","1":"65.65"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"62.37","1":"62.37"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"62.85","1":"62.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"64.50","1":"64.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"62.75","1":"62.75"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"62.65","1":"62.65"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"64.00","1":"64.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"64.00","1":"64.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"62.75","1":"62.75"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"59.62","1":"59.62"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"58.60","1":"58.60"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"59.49","1":"59.49"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"58.62","1":"58.62"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"55.80","1":"55.80"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"54.00","1":"54.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"53.55","1":"53.55"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"50.88","1":"50.88"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"48.34","1":"48.34"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"45.93","1":"45.93"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"45.00","1":"45.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"44.13","1":"44.13"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"43.94","1":"43.94"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"45.50","1":"45.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"47.65","1":"47.65"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"47.00","1":"47.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"48.68","1":"48.68"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"46.30","1":"46.30"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"48.60","1":"48.60"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"46.73","1":"46.73"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"47.44","1":"47.44"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"47.20","1":"47.20"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"44.94","1":"44.94"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"45.70","1":"45.70"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"43.93","1":"43.93"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"45.91","1":"45.91"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"47.40","1":"47.40"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"45.04","1":"45.04"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"43.51","1":"43.51"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"41.34","1":"41.34"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"42.78","1":"42.78"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"44.90","1":"44.90"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"45.85","1":"45.85"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"45.40","1":"45.40"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"43.25","1":"43.25"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"42.06","1":"42.06"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"43.14","1":"43.14"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"39.25","1":"39.25"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"39.70","1":"39.70"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"39.90","1":"39.90"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"37.30","1":"37.30"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"39.98","1":"39.98"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"36.60","1":"36.60"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"37.65","1":"37.65"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"37.30","1":"37.30"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"38.40","1":"38.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"40.00","1":"40.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"38.11","1":"38.11"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"38.99","1":"38.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"39.98","1":"39.98"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"39.50","1":"39.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"38.10","1":"38.10"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"37.50","1":"37.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"37.80","1":"37.80"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"39.04","1":"39.04"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"40.95","1":"40.95"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"41.00","1":"41.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"42.90","1":"42.90"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"45.00","1":"45.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"46.14","1":"46.14"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"47.47","1":"47.47"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"49.01","1":"49.01"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"51.40","1":"51.40"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"53.97","1":"53.97"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"51.29","1":"51.29"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"48.76","1":"48.76"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"50.60","1":"50.60"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"51.04","1":"51.04"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"52.00","1":"52.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"54.19","1":"54.19"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"51.51","1":"51.51"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"50.02","1":"50.02"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"51.00","1":"51.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"50.02","1":"50.02"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"49.98","1":"49.98"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"50.00","1":"50.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"50.00","1":"50.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"49.40","1":"49.40"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"46.93","1":"46.93"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"48.04","1":"48.04"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"45.65","1":"45.65"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"43.37","1":"43.37"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"41.21","1":"41.21"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"39.21","1":"39.21"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"37.46","1":"37.46"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"40.99","1":"40.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"42.49","1":"42.49"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"41.45","1":"41.45"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"43.75","1":"43.75"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"42.50","1":"42.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"43.81","1":"43.81"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"40.85","1":"40.85"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"38.86","1":"38.86"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"40.15","1":"40.15"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"40.15","1":"40.15"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"42.05","1":"42.05"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"0.00","1":"0.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"41.95","1":"41.95"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"43.41","1":"43.41"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"43.76","1":"43.76"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"43.96","1":"43.96"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"44.89","1":"44.89"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"45.79","1":"45.79"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"43.51","1":"43.51"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"44.24","1":"44.24"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"44.89","1":"44.89"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"44.99","1":"44.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"42.75","1":"42.75"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.60","1":"44.60"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"45.37","1":"45.37"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"47.63","1":"47.63"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"45.31","1":"45.31"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"45.40","1":"45.40"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"44.70","1":"44.70"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"44.00","1":"44.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"45.95","1":"45.95"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"43.67","1":"43.67"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"42.90","1":"42.90"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"40.76","1":"40.76"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"38.73","1":"38.73"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"36.90","1":"36.90"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"38.00","1":"38.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"37.68","1":"37.68"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"37.68","1":"37.68"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"39.18","1":"39.18"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"40.50","1":"40.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"40.75","1":"40.75"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"38.81","1":"38.81"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"39.49","1":"39.49"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"40.18","1":"40.18"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"40.18","1":"40.18"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"41.45","1":"41.45"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"41.38","1":"41.38"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"39.34","1":"39.34"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"37.40","1":"37.40"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"38.80","1":"38.80"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"38.00","1":"38.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"40.50","1":"40.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"41.00","1":"41.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"41.99","1":"41.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"44.05","1":"44.05"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"44.00","1":"44.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"41.80","1":"41.80"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"39.98","1":"39.98"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"40.00","1":"40.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"41.00","1":"41.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"39.54","1":"39.54"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"39.50","1":"39.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"39.00","1":"39.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"39.50","1":"39.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"38.71","1":"38.71"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"38.66","1":"38.66"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"40.45","1":"40.45"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"39.90","1":"39.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"38.98","1":"38.98"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"39.89","1":"39.89"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"41.80","1":"41.80"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"41.50","1":"41.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"43.39","1":"43.39"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"42.01","1":"42.01"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"43.79","1":"43.79"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"44.60","1":"44.60"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"42.37","1":"42.37"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"44.00","1":"44.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"41.33","1":"41.33"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"41.29","1":"41.29"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"42.04","1":"42.04"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"43.00","1":"43.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"43.25","1":"43.25"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"42.49","1":"42.49"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"44.95","1":"44.95"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"43.74","1":"43.74"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"41.91","1":"41.91"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"43.00","1":"43.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"43.75","1":"43.75"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"42.77","1":"42.77"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"43.45","1":"43.45"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"44.50","1":"44.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"43.79","1":"43.79"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"43.98","1":"43.98"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"44.00","1":"44.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"42.80","1":"42.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"43.95","1":"43.95"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"43.00","1":"43.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"41.30","1":"41.30"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"41.90","1":"41.90"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"41.01","1":"41.01"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"41.89","1":"41.89"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"42.90","1":"42.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"44.11","1":"44.11"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"44.46","1":"44.46"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"43.97","1":"43.97"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"44.74","1":"44.74"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"44.74","1":"44.74"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"44.90","1":"44.90"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"44.00","1":"44.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"44.94","1":"44.94"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"44.86","1":"44.86"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"42.91","1":"42.91"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"43.84","1":"43.84"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"42.83","1":"42.83"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"43.44","1":"43.44"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"43.50","1":"43.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"43.49","1":"43.49"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"43.40","1":"43.40"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"43.69","1":"43.69"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"45.19","1":"45.19"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"46.97","1":"46.97"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"48.05","1":"48.05"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"48.40","1":"48.40"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"50.80","1":"50.80"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"48.01","1":"48.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"49.49","1":"49.49"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"48.02","1":"48.02"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"49.00","1":"49.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"48.65","1":"48.65"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"46.25","1":"46.25"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"44.52","1":"44.52"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"46.74","1":"46.74"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"48.85","1":"48.85"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"46.98","1":"46.98"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"46.98","1":"46.98"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"49.00","1":"49.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"46.55","1":"46.55"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"47.79","1":"47.79"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"47.79","1":"47.79"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"47.79","1":"47.79"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"47.79","1":"47.79"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"45.42","1":"45.42"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"45.42","1":"45.42"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"45.42","1":"45.42"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"45.42","1":"45.42"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"45.42","1":"45.42"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"43.92","1":"43.92"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"45.60","1":"45.60"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"46.54","1":"46.54"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"48.26","1":"48.26"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"48.61","1":"48.61"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"48.61","1":"48.61"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"52.42","1":"52.42"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"55.04","1":"55.04"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"55.04","1":"55.04"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"55.00","1":"55.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"56.00","1":"56.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"57.96","1":"57.96"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"57.96","1":"57.96"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"57.96","1":"57.96"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"56.03","1":"56.03"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"56.03","1":"56.03"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"55.50","1":"55.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"55.50","1":"55.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"54.55","1":"54.55"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"54.55","1":"54.55"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"51.88","1":"51.88"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"51.88","1":"51.88"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"52.66","1":"52.66"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"53.00","1":"53.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"55.24","1":"55.24"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"55.24","1":"55.24"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"55.24","1":"55.24"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"55.24","1":"55.24"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"55.24","1":"55.24"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"52.60","1":"52.60"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"49.01","1":"49.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"49.01","1":"49.01"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"49.01","1":"49.01"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"49.01","1":"49.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"49.00","1":"49.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"51.43","1":"51.43"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"51.43","1":"51.43"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"51.43","1":"51.43"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"53.90","1":"53.90"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"53.90","1":"53.90"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"56.38","1":"56.38"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"56.38","1":"56.38"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"56.38","1":"56.38"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"59.19","1":"59.19"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"62.09","1":"62.09"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"65.19","1":"65.19"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"68.44","1":"68.44"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"68.44","1":"68.44"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"67.99","1":"67.99"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"69.00","1":"69.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"69.00","1":"69.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"66.00","1":"66.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"66.00","1":"66.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"67.00","1":"67.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"69.03","1":"69.03"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"69.00","1":"69.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"69.00","1":"69.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"69.00","1":"69.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"69.00","1":"69.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"69.09","1":"69.09"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"69.09","1":"69.09"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"69.09","1":"69.09"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"69.09","1":"69.09"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"73.40","1":"73.40"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"73.40","1":"73.40"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"73.00","1":"73.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"70.00","1":"70.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"70.04","1":"70.04"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"70.04","1":"70.04"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"70.04","1":"70.04"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"70.04","1":"70.04"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"71.00","1":"71.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"71.00","1":"71.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"71.00","1":"71.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"71.75","1":"71.75"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"73.00","1":"73.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"73.00","1":"73.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"73.00","1":"73.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"76.50","1":"76.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"76.50","1":"76.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"80.32","1":"80.32"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"80.32","1":"80.32"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"84.00","1":"84.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"85.00","1":"85.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"84.00","1":"84.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"84.00","1":"84.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"88.00","1":"88.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"88.00","1":"88.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"88.00","1":"88.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"88.00","1":"88.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"90.00","1":"90.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"93.00","1":"93.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"93.71","1":"93.71"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"93.83","1":"93.83"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"95.17","1":"95.17"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"95.79","1":"95.79"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"90.79","1":"90.79"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"87.30","1":"87.30"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"87.30","1":"87.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"87.30","1":"87.30"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"89.66","1":"89.66"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"89.66","1":"89.66"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"89.00","1":"89.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"93.45","1":"93.45"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"93.45","1":"93.45"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"93.45","1":"93.45"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"93.45","1":"93.45"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"88.79","1":"88.79"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"91.50","1":"91.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"92.50","1":"92.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"97.12","1":"97.12"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"101.97","1":"101.97"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"106.00","1":"106.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"106.00","1":"106.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"105.00","1":"105.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"99.12","1":"99.12"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"104.07","1":"104.07"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"104.00","1":"104.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"104.00","1":"104.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"109.20","1":"109.20"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"107.00","1":"107.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"112.00","1":"112.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"117.33","1":"117.33"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"121.00","1":"121.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"114.95","1":"114.95"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"116.00","1":"116.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"115.00","1":"115.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"122.00","1":"122.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"128.09","1":"128.09"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"134.49","1":"134.49"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"135.00","1":"135.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"135.00","1":"135.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"137.00","1":"137.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"137.33","1":"137.33"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"144.19","1":"144.19"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"147.53","1":"147.53"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"154.90","1":"154.90"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"154.90","1":"154.90"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"149.00","1":"149.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"156.00","1":"156.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"160.25","1":"160.25"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"168.26","1":"168.26"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"176.67","1":"176.67"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"185.17","1":"185.17"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"185.20","1":"185.20"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"185.00","1":"185.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"192.50","1":"192.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"192.50","1":"192.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"192.50","1":"192.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"182.88","1":"182.88"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"192.02","1":"192.02"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"199.00","1":"199.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"190.00","1":"190.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"190.00","1":"190.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"180.50","1":"180.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"180.50","1":"180.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"188.63","1":"188.63"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"185.50","1":"185.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"192.75","1":"192.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"200.00","1":"200.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"201.00","1":"201.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"195.00","1":"195.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"190.00","1":"190.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"185.00","1":"185.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"185.00","1":"185.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"171.00","1":"171.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"165.03","1":"165.03"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"172.33","1":"172.33"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"189.00","1":"189.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"189.00","1":"189.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"174.80","1":"174.80"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"175.00","1":"175.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"175.00","1":"175.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"171.50","1":"171.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"170.00","1":"170.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"170.00","1":"170.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"170.00","1":"170.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"170.00","1":"170.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"168.00","1":"168.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"166.00","1":"166.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"166.00","1":"166.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"165.50","1":"165.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"165.50","1":"165.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"165.50","1":"165.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"165.50","1":"165.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"165.50","1":"165.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"170.00","1":"170.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"170.00","1":"170.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"169.58","1":"169.58"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"177.53","1":"177.53"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"181.75","1":"181.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"190.83","1":"190.83"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"200.37","1":"200.37"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"200.37","1":"200.37"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"200.37","1":"200.37"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"200.37","1":"200.37"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"200.37","1":"200.37"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"200.37","1":"200.37"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"200.00","1":"200.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"200.00","1":"200.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"184.30","1":"184.30"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"175.09","1":"175.09"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"170.00","1":"170.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"171.05","1":"171.05"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"169.89","1":"169.89"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"170.00","1":"170.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"170.00","1":"170.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"170.00","1":"170.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"170.00","1":"170.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"175.00","1":"175.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"170.50","1":"170.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"166.00","1":"166.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"170.00","1":"170.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"170.00","1":"170.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"170.00","1":"170.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"175.00","1":"175.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"175.00","1":"175.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"163.52","1":"163.52"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"160.00","1":"160.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"160.25","1":"160.25"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"159.95","1":"159.95"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"160.00","1":"160.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"160.00","1":"160.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"160.00","1":"160.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"160.00","1":"160.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"162.99","1":"162.99"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"161.50","1":"161.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"161.50","1":"161.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"163.00","1":"163.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"165.17","1":"165.17"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"157.00","1":"157.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"152.00","1":"152.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"152.00","1":"152.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"153.00","1":"153.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"159.00","1":"159.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"164.50","1":"164.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"164.50","1":"164.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"169.00","1":"169.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"172.00","1":"172.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"172.00","1":"172.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"169.90","1":"169.90"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"170.00","1":"170.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"162.00","1":"162.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"156.00","1":"156.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"156.00","1":"156.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"148.20","1":"148.20"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"141.00","1":"141.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"141.00","1":"141.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"139.00","1":"139.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"143.99","1":"143.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"140.00","1":"140.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"140.00","1":"140.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"141.00","1":"141.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"138.50","1":"138.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"138.00","1":"138.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"133.00","1":"133.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"139.20","1":"139.20"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"139.20","1":"139.20"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"139.20","1":"139.20"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"137.70","1":"137.70"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"137.70","1":"137.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"137.70","1":"137.70"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"137.70","1":"137.70"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"131.50","1":"131.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"124.97","1":"124.97"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"124.97","1":"124.97"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"124.97","1":"124.97"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"130.95","1":"130.95"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"124.41","1":"124.41"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"124.41","1":"124.41"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"124.41","1":"124.41"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"124.41","1":"124.41"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"119.50","1":"119.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"119.50","1":"119.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"116.35","1":"116.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"116.35","1":"116.35"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"116.35","1":"116.35"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"110.54","1":"110.54"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"105.02","1":"105.02"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"105.02","1":"105.02"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"105.02","1":"105.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"103.62","1":"103.62"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"103.62","1":"103.62"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"108.80","1":"108.80"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"104.03","1":"104.03"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"94.10","1":"94.10"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"94.10","1":"94.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"94.10","1":"94.10"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"90.00","1":"90.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"86.34","1":"86.34"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"86.34","1":"86.34"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"90.65","1":"90.65"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"95.18","1":"95.18"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"99.67","1":"99.67"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"101.88","1":"101.88"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"106.97","1":"106.97"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"112.31","1":"112.31"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"117.64","1":"117.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"117.64","1":"117.64"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"112.01","1":"112.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"111.00","1":"111.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"113.64","1":"113.64"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"113.64","1":"113.64"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"108.00","1":"108.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"105.00","1":"105.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"105.00","1":"105.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"105.00","1":"105.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"105.33","1":"105.33"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"103.03","1":"103.03"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"103.03","1":"103.03"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"99.83","1":"99.83"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"95.99","1":"95.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"95.00","1":"95.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"99.67","1":"99.67"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"99.00","1":"99.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"102.31","1":"102.31"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"95.73","1":"95.73"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"93.01","1":"93.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"95.00","1":"95.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"93.00","1":"93.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"96.00","1":"96.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"92.87","1":"92.87"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"92.98","1":"92.98"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"93.03","1":"93.03"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"93.03","1":"93.03"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"93.03","1":"93.03"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"91.38","1":"91.38"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"90.08","1":"90.08"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"90.90","1":"90.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"88.00","1":"88.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"86.50","1":"86.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"86.50","1":"86.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"84.05","1":"84.05"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"88.25","1":"88.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"92.66","1":"92.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"97.29","1":"97.29"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"102.15","1":"102.15"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"107.25","1":"107.25"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"102.50","1":"102.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"97.40","1":"97.40"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"93.49","1":"93.49"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"95.01","1":"95.01"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"99.75","1":"99.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"96.00","1":"96.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"91.20","1":"91.20"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"86.65","1":"86.65"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"90.97","1":"90.97"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"86.43","1":"86.43"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"86.50","1":"86.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"90.82","1":"90.82"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"95.36","1":"95.36"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"100.12","1":"100.12"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"105.12","1":"105.12"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"108.00","1":"108.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"106.50","1":"106.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"102.86","1":"102.86"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"103.00","1":"103.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"102.00","1":"102.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"97.01","1":"97.01"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"95.01","1":"95.01"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"90.26","1":"90.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"86.10","1":"86.10"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"86.10","1":"86.10"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"87.50","1":"87.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"87.50","1":"87.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"83.26","1":"83.26"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"87.42","1":"87.42"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"83.10","1":"83.10"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"80.00","1":"80.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"83.99","1":"83.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"88.18","1":"88.18"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"92.10","1":"92.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"90.00","1":"90.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"85.50","1":"85.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"89.77","1":"89.77"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"89.50","1":"89.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"83.13","1":"83.13"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"87.25","1":"87.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"87.25","1":"87.25"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"91.61","1":"91.61"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"96.19","1":"96.19"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"100.99","1":"100.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"106.03","1":"106.03"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"111.33","1":"111.33"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"116.89","1":"116.89"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"115.00","1":"115.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"114.00","1":"114.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"118.02","1":"118.02"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"112.15","1":"112.15"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"115.50","1":"115.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"118.25","1":"118.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"122.57","1":"122.57"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"128.65","1":"128.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"128.65","1":"128.65"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"122.50","1":"122.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"122.50","1":"122.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"124.01","1":"124.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"124.01","1":"124.01"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"130.21","1":"130.21"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"136.72","1":"136.72"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"143.55","1":"143.55"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"150.72","1":"150.72"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"158.25","1":"158.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"172.55","1":"172.55"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"168.50","1":"168.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"165.66","1":"165.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"170.00","1":"170.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"176.98","1":"176.98"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"182.50","1":"182.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"186.50","1":"186.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"195.78","1":"195.78"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"194.99","1":"194.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"204.73","1":"204.73"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"204.50","1":"204.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"208.17","1":"208.17"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"209.99","1":"209.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"219.00","1":"219.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"224.50","1":"224.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"230.00","1":"230.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"230.00","1":"230.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"225.00","1":"225.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"225.00","1":"225.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"213.88","1":"213.88"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"220.19","1":"220.19"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"210.00","1":"210.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"210.00","1":"210.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"210.00","1":"210.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"200.00","1":"200.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"200.00","1":"200.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"210.00","1":"210.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"210.00","1":"210.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"220.50","1":"220.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"220.50","1":"220.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"231.52","1":"231.52"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"242.99","1":"242.99"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"255.13","1":"255.13"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"264.97","1":"264.97"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"251.73","1":"251.73"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"263.99","1":"263.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"251.00","1":"251.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"238.45","1":"238.45"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"230.01","1":"230.01"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"241.51","1":"241.51"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"253.49","1":"253.49"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"266.00","1":"266.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"252.70","1":"252.70"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"240.07","1":"240.07"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"228.07","1":"228.07"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"224.00","1":"224.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"220.02","1":"220.02"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"231.02","1":"231.02"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"242.57","1":"242.57"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"254.50","1":"254.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"267.00","1":"267.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"280.00","1":"280.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"266.01","1":"266.01"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"254.03","1":"254.03"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"248.12","1":"248.12"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"260.52","1":"260.52"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"260.52","1":"260.52"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"251.99","1":"251.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"252.01","1":"252.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"245.54","1":"245.54"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"244.10","1":"244.10"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"240.56","1":"240.56"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"240.56","1":"240.56"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"229.35","1":"229.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"222.56","1":"222.56"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"225.00","1":"225.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"220.53","1":"220.53"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"214.01","1":"214.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"212.00","1":"212.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"211.02","1":"211.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"221.57","1":"221.57"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"232.00","1":"232.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"241.55","1":"241.55"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"253.62","1":"253.62"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"265.01","1":"265.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"261.00","1":"261.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"274.00","1":"274.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"269.99","1":"269.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"256.50","1":"256.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"258.00","1":"258.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"255.03","1":"255.03"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"244.00","1":"244.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"244.00","1":"244.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"244.00","1":"244.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"256.20","1":"256.20"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"264.00","1":"264.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"276.37","1":"276.37"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"274.00","1":"274.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"258.70","1":"258.70"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"257.33","1":"257.33"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"253.00","1":"253.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"253.00","1":"253.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"253.00","1":"253.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"265.65","1":"265.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"265.00","1":"265.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"265.00","1":"265.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"269.58","1":"269.58"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"294.35","1":"294.35"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"309.06","1":"309.06"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"324.00","1":"324.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"329.00","1":"329.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"330.00","1":"330.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"330.00","1":"330.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"313.67","1":"313.67"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"304.00","1":"304.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"305.00","1":"305.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"303.00","1":"303.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"290.00","1":"290.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"304.50","1":"304.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"319.72","1":"319.72"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"335.70","1":"335.70"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"344.99","1":"344.99"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"350.00","1":"350.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"360.00","1":"360.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"344.83","1":"344.83"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"335.00","1":"335.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"342.97","1":"342.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"347.99","1":"347.99"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"330.60","1":"330.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"315.00","1":"315.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"299.75","1":"299.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"287.00","1":"287.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"300.00","1":"300.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"0.00","1":"0.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"0.00","1":"0.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"329.08","1":"329.08"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"345.53","1":"345.53"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"349.99","1":"349.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"359.97","1":"359.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"347.00","1":"347.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"358.97","1":"358.97"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"345.00","1":"345.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"327.75","1":"327.75"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"304.56","1":"304.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"291.84","1":"291.84"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"306.00","1":"306.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"291.00","1":"291.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"303.00","1":"303.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"306.00","1":"306.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"290.70","1":"290.70"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"295.00","1":"295.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"295.00","1":"295.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"300.00","1":"300.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"289.00","1":"289.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"272.65","1":"272.65"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"278.00","1":"278.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"290.00","1":"290.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"300.00","1":"300.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"293.69","1":"293.69"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"296.91","1":"296.91"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"290.00","1":"290.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"282.28","1":"282.28"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"296.00","1":"296.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"306.00","1":"306.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"314.00","1":"314.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"321.00","1":"321.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"305.03","1":"305.03"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"305.00","1":"305.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"305.25","1":"305.25"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"314.89","1":"314.89"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"319.63","1":"319.63"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"326.00","1":"326.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"329.56","1":"329.56"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"330.25","1":"330.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"330.25","1":"330.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"330.93","1":"330.93"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"329.15","1":"329.15"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"329.25","1":"329.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"335.00","1":"335.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"351.75","1":"351.75"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"355.00","1":"355.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"372.75","1":"372.75"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"391.38","1":"391.38"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"410.94","1":"410.94"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"422.25","1":"422.25"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"435.00","1":"435.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"445.00","1":"445.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"467.25","1":"467.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"476.00","1":"476.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"475.00","1":"475.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"479.97","1":"479.97"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"489.90","1":"489.90"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"467.00","1":"467.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"443.65","1":"443.65"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"458.00","1":"458.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"480.00","1":"480.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"475.00","1":"475.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"437.00","1":"437.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"439.00","1":"439.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"417.05","1":"417.05"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"410.00","1":"410.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"390.00","1":"390.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"398.50","1":"398.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"402.97","1":"402.97"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"404.75","1":"404.75"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"410.50","1":"410.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"410.60","1":"410.60"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"431.13","1":"431.13"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"439.00","1":"439.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"454.00","1":"454.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"455.00","1":"455.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"460.00","1":"460.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"456.00","1":"456.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"458.25","1":"458.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"460.00","1":"460.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"461.50","1":"461.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"470.00","1":"470.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"470.00","1":"470.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"490.00","1":"490.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"475.00","1":"475.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"460.01","1":"460.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"460.40","1":"460.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"475.00","1":"475.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"499.00","1":"499.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"511.00","1":"511.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"539.00","1":"539.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"550.00","1":"550.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"530.00","1":"530.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"524.25","1":"524.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"526.50","1":"526.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"518.75","1":"518.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"522.50","1":"522.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"525.00","1":"525.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"525.30","1":"525.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"519.10","1":"519.10"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"522.00","1":"522.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"519.60","1":"519.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"510.17","1":"510.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"504.50","1":"504.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"467.00","1":"467.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"478.25","1":"478.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"445.00","1":"445.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"415.00","1":"415.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"416.00","1":"416.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"440.75","1":"440.75"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"500.00","1":"500.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"536.00","1":"536.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"540.00","1":"540.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"535.00","1":"535.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"575.12","1":"575.12"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"575.00","1":"575.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"608.80","1":"608.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"610.00","1":"610.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"600.00","1":"600.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"615.00","1":"615.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"655.00","1":"655.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"655.00","1":"655.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"658.33","1":"658.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"629.00","1":"629.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"620.00","1":"620.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"612.00","1":"612.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"615.00","1":"615.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"620.07","1":"620.07"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"630.00","1":"630.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"641.05","1":"641.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"630.00","1":"630.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"627.50","1":"627.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"627.01","1":"627.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"671.00","1":"671.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"675.00","1":"675.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"667.00","1":"667.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"699.00","1":"699.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"660.00","1":"660.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"700.00","1":"700.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"648.00","1":"648.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"696.00","1":"696.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"650.10","1":"650.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"602.00","1":"602.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"620.00","1":"620.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"620.00","1":"620.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"555.01","1":"555.01"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"525.01","1":"525.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"500.01","1":"500.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"537.50","1":"537.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"500.02","1":"500.02"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"537.52","1":"537.52"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"576.51","1":"576.51"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"619.74","1":"619.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"638.90","1":"638.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"632.99","1":"632.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"618.99","1":"618.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"620.00","1":"620.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"590.00","1":"590.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"546.00","1":"546.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"565.00","1":"565.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"522.63","1":"522.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"561.82","1":"561.82"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"603.00","1":"603.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"619.99","1":"619.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"600.00","1":"600.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"555.00","1":"555.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"570.00","1":"570.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"528.00","1":"528.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"535.01","1":"535.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"500.01","1":"500.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"537.51","1":"537.51"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"500.10","1":"500.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"534.58","1":"534.58"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"574.00","1":"574.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"619.99","1":"619.99"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"573.50","1":"573.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"574.89","1":"574.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"532.50","1":"532.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"564.99","1":"564.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"589.99","1":"589.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"545.75","1":"545.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"550.00","1":"550.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"589.99","1":"589.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"544.73","1":"544.73"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"503.88","1":"503.88"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"506.00","1":"506.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"480.00","1":"480.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"516.00","1":"516.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"516.00","1":"516.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"500.00","1":"500.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"539.00","1":"539.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"500.01","1":"500.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"537.51","1":"537.51"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"549.99","1":"549.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"579.99","1":"579.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"582.00","1":"582.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"553.96","1":"553.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"512.42","1":"512.42"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"476.00","1":"476.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"441.01","1":"441.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"469.95","1":"469.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"444.73","1":"444.73"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"478.08","1":"478.08"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"475.01","1":"475.01"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"467.50","1":"467.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"475.50","1":"475.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"509.00","1":"509.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"539.00","1":"539.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"570.00","1":"570.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"528.00","1":"528.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"539.00","1":"539.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"511.75","1":"511.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"475.02","1":"475.02"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"456.17","1":"456.17"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"425.50","1":"425.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"425.50","1":"425.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"437.98","1":"437.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"480.56","1":"480.56"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"453.02","1":"453.02"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"486.50","1":"486.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"452.00","1":"452.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"452.00","1":"452.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"485.90","1":"485.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"522.22","1":"522.22"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"560.99","1":"560.99"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"520.00","1":"520.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"545.00","1":"545.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"539.98","1":"539.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"539.99","1":"539.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"536.50","1":"536.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"501.10","1":"501.10"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"475.20","1":"475.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"442.00","1":"442.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"475.15","1":"475.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"510.78","1":"510.78"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"473.10","1":"473.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"451.10","1":"451.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"456.47","1":"456.47"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"490.70","1":"490.70"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"527.50","1":"527.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"563.00","1":"563.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"520.78","1":"520.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"490.01","1":"490.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"454.00","1":"454.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"488.04","1":"488.04"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"520.00","1":"520.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"521.00","1":"521.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"483.50","1":"483.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"448.00","1":"448.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"450.33","1":"450.33"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"484.10","1":"484.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"514.00","1":"514.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"500.00","1":"500.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"519.99","1":"519.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"520.00","1":"520.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"557.90","1":"557.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"516.22","1":"516.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"514.00","1":"514.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"518.90","1":"518.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"480.01","1":"480.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"498.00","1":"498.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"531.00","1":"531.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"491.18","1":"491.18"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"527.50","1":"527.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"513.00","1":"513.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"480.01","1":"480.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"515.00","1":"515.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"476.38","1":"476.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"441.00","1":"441.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"474.07","1":"474.07"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"505.00","1":"505.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"467.62","1":"467.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"480.00","1":"480.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"548.00","1":"548.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"549.66","1":"549.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"585.00","1":"585.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"541.13","1":"541.13"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"500.55","1":"500.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"463.10","1":"463.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"450.00","1":"450.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"483.75","1":"483.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"520.00","1":"520.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"558.00","1":"558.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"516.15","1":"516.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"529.80","1":"529.80"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"490.07","1":"490.07"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"475.00","1":"475.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"440.00","1":"440.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"473.00","1":"473.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"508.47","1":"508.47"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"546.60","1":"546.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"543.99","1":"543.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"576.00","1":"576.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"532.80","1":"532.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"562.50","1":"562.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"520.32","1":"520.32"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"553.00","1":"553.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"524.99","1":"524.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"485.62","1":"485.62"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"514.90","1":"514.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"511.90","1":"511.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"474.00","1":"474.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"470.00","1":"470.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"504.00","1":"504.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"520.00","1":"520.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"481.00","1":"481.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"446.00","1":"446.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"479.45","1":"479.45"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"450.20","1":"450.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"483.96","1":"483.96"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"484.28","1":"484.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"520.60","1":"520.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"546.99","1":"546.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"539.99","1":"539.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"566.00","1":"566.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"523.56","1":"523.56"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"513.99","1":"513.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"547.90","1":"547.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"506.81","1":"506.81"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"480.00","1":"480.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"499.00","1":"499.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"480.01","1":"480.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"467.01","1":"467.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"498.00","1":"498.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"496.00","1":"496.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"461.50","1":"461.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"484.90","1":"484.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"494.90","1":"494.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"529.99","1":"529.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"490.25","1":"490.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"454.00","1":"454.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"455.10","1":"455.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"427.10","1":"427.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"458.55","1":"458.55"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"487.99","1":"487.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"420.11","1":"420.11"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"390.00","1":"390.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"419.00","1":"419.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"419.25","1":"419.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"425.00","1":"425.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"450.69","1":"450.69"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"480.53","1":"480.53"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"495.00","1":"495.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"489.99","1":"489.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"488.90","1":"488.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"485.63","1":"485.63"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"485.63","1":"485.63"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"501.90","1":"501.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"470.00","1":"470.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"494.99","1":"494.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"489.00","1":"489.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"452.94","1":"452.94"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"418.97","1":"418.97"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"392.01","1":"392.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"375.01","1":"375.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"356.10","1":"356.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"382.80","1":"382.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"408.00","1":"408.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"419.99","1":"419.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"448.75","1":"448.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"415.10","1":"415.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"439.99","1":"439.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"407.00","1":"407.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"434.99","1":"434.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"425.00","1":"425.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"418.00","1":"418.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"400.01","1":"400.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"399.00","1":"399.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"419.99","1":"419.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"425.00","1":"425.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"418.90","1":"418.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"416.25","1":"416.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"434.99","1":"434.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"402.50","1":"402.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"406.00","1":"406.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"419.99","1":"419.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"438.00","1":"438.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"434.99","1":"434.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"402.37","1":"402.37"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"415.00","1":"415.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"410.00","1":"410.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"370.10","1":"370.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"361.00","1":"361.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"387.50","1":"387.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"361.10","1":"361.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"340.01","1":"340.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"330.02","1":"330.02"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"354.77","1":"354.77"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"381.35","1":"381.35"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"390.00","1":"390.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"346.01","1":"346.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"371.96","1":"371.96"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"376.10","1":"376.10"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"348.00","1":"348.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"374.10","1":"374.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"402.15","1":"402.15"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"375.30","1":"375.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"399.99","1":"399.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"399.99","1":"399.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"396.74","1":"396.74"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"370.01","1":"370.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"350.01","1":"350.01"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"350.00","1":"350.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"336.01","1":"336.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"361.21","1":"361.21"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"333.20","1":"333.20"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"351.00","1":"351.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"325.10","1":"325.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"331.10","1":"331.10"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"355.00","1":"355.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"381.00","1":"381.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"408.90","1":"408.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"409.00","1":"409.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"378.50","1":"378.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"350.15","1":"350.15"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"325.10","1":"325.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"349.48","1":"349.48"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"375.69","1":"375.69"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"394.00","1":"394.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"400.00","1":"400.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"389.00","1":"389.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"416.00","1":"416.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"384.80","1":"384.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"399.89","1":"399.89"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"404.90","1":"404.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"374.54","1":"374.54"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"346.50","1":"346.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"372.48","1":"372.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"382.70","1":"382.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"397.50","1":"397.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"402.00","1":"402.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"402.00","1":"402.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"386.99","1":"386.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"401.99","1":"401.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"430.00","1":"430.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"428.00","1":"428.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"384.00","1":"384.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"356.10","1":"356.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"375.00","1":"375.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"374.00","1":"374.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"382.00","1":"382.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"353.40","1":"353.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"327.50","1":"327.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"352.06","1":"352.06"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.01","1":"335.01"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"317.00","1":"317.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"340.77","1":"340.77"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"331.01","1":"331.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"355.83","1":"355.83"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"379.90","1":"379.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"390.00","1":"390.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"361.00","1":"361.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"330.01","1":"330.01"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"325.01","1":"325.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"302.10","1":"302.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"332.50","1":"332.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"320.01","1":"320.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"310.10","1":"310.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"300.10","1":"300.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"295.10","1":"295.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"317.23","1":"317.23"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"300.01","1":"300.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"333.25","1":"333.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"356.99","1":"356.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"369.90","1":"369.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"379.98","1":"379.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"351.49","1":"351.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"340.01","1":"340.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"315.00","1":"315.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"315.00","1":"315.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"291.51","1":"291.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"281.20","1":"281.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"295.00","1":"295.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"309.99","1":"309.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"305.00","1":"305.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"305.50","1":"305.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"324.99","1":"324.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"349.95","1":"349.95"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"323.73","1":"323.73"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"337.90","1":"337.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"329.89","1":"329.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"328.00","1":"328.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"310.70","1":"310.70"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"300.01","1":"300.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"285.20","1":"285.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"265.12","1":"265.12"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"285.00","1":"285.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"270.50","1":"270.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"270.51","1":"270.51"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"257.10","1":"257.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"251.10","1":"251.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"251.11","1":"251.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"251.25","1":"251.25"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"274.48","1":"274.48"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"261.55","1":"261.55"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"266.01","1":"266.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"285.00","1":"285.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"303.99","1":"303.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"326.76","1":"326.76"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"302.51","1":"302.51"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"295.10","1":"295.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"295.01","1":"295.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"304.99","1":"304.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"327.86","1":"327.86"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"352.45","1":"352.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"378.88","1":"378.88"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"407.30","1":"407.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"470.69","1":"470.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"478.99","1":"478.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"485.00","1":"485.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"281.39","1":"281.39"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"302.49","1":"302.49"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"309.00","1":"309.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"285.91","1":"285.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"268.84","1":"268.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"260.18","1":"260.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"244.06","1":"244.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"248.48","1":"248.48"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"238.50","1":"238.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"225.70","1":"225.70"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"226.00","1":"226.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"229.20","1":"229.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"239.95","1":"239.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"237.99","1":"237.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"237.26","1":"237.26"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"232.20","1":"232.20"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"241.00","1":"241.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"225.19","1":"225.19"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"223.13","1":"223.13"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"228.00","1":"228.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"231.00","1":"231.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"226.00","1":"226.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"220.18","1":"220.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"228.99","1":"228.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"221.00","1":"221.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"220.00","1":"220.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"217.00","1":"217.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"215.20","1":"215.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"221.25","1":"221.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"233.50","1":"233.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"216.00","1":"216.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"215.05","1":"215.05"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"210.08","1":"210.08"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"202.51","1":"202.51"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"203.00","1":"203.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"203.00","1":"203.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"203.50","1":"203.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"203.50","1":"203.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"203.50","1":"203.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"198.92","1":"198.92"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"190.96","1":"190.96"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"208.55","1":"208.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"197.05","1":"197.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"190.54","1":"190.54"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.01","1":"190.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"190.01","1":"190.01"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"192.00","1":"192.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"199.00","1":"199.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"208.56","1":"208.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"224.20","1":"224.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"241.02","1":"241.02"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"278.53","1":"278.53"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"292.11","1":"292.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"287.90","1":"287.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"288.00","1":"288.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"280.75","1":"280.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"266.33","1":"266.33"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"256.00","1":"256.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"264.99","1":"264.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"253.00","1":"253.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"253.00","1":"253.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"259.00","1":"259.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"270.00","1":"270.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"270.00","1":"270.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"255.01","1":"255.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"254.50","1":"254.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"249.50","1":"249.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"259.50","1":"259.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"248.49","1":"248.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"237.81","1":"237.81"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"240.25","1":"240.25"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"235.01","1":"235.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"239.67","1":"239.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"251.00","1":"251.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"251.00","1":"251.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"253.00","1":"253.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"254.66","1":"254.66"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"258.50","1":"258.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"247.00","1":"247.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"247.00","1":"247.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"240.02","1":"240.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"245.00","1":"245.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"242.02","1":"242.02"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"242.02","1":"242.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"230.50","1":"230.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"230.50","1":"230.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"220.42","1":"220.42"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"215.13","1":"215.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"225.80","1":"225.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"229.85","1":"229.85"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"218.99","1":"218.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"218.99","1":"218.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"211.23","1":"211.23"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"210.02","1":"210.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"203.60","1":"203.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"206.50","1":"206.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"202.00","1":"202.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"203.00","1":"203.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"199.01","1":"199.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"195.00","1":"195.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"197.12","1":"197.12"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"195.75","1":"195.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"197.00","1":"197.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"203.75","1":"203.75"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"203.00","1":"203.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"201.00","1":"201.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"199.95","1":"199.95"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"204.90","1":"204.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"198.00","1":"198.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"194.42","1":"194.42"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"190.10","1":"190.10"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"190.01","1":"190.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"191.41","1":"191.41"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"191.25","1":"191.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"192.45","1":"192.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"189.05","1":"189.05"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"185.20","1":"185.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"187.52","1":"187.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"188.87","1":"188.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"186.47","1":"186.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"187.00","1":"187.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"187.02","1":"187.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"187.02","1":"187.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"185.00","1":"185.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"184.34","1":"184.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"185.18","1":"185.18"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"185.18","1":"185.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"184.48","1":"184.48"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"184.48","1":"184.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"188.25","1":"188.25"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"202.37","1":"202.37"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"217.55","1":"217.55"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"233.87","1":"233.87"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"251.41","1":"251.41"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"269.69","1":"269.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"286.12","1":"286.12"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"265.95","1":"265.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"248.39","1":"248.39"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"253.60","1":"253.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"249.43","1":"249.43"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"239.57","1":"239.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"226.35","1":"226.35"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"220.79","1":"220.79"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"214.06","1":"214.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"208.20","1":"208.20"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"209.79","1":"209.79"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"206.14","1":"206.14"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"199.24","1":"199.24"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"203.06","1":"203.06"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"208.98","1":"208.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"207.78","1":"207.78"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"210.13","1":"210.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"216.48","1":"216.48"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"224.85","1":"224.85"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"218.77","1":"218.77"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"210.16","1":"210.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"214.02","1":"214.02"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"210.00","1":"210.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"216.98","1":"216.98"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"215.41","1":"215.41"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"215.41","1":"215.41"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"210.51","1":"210.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"221.83","1":"221.83"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"214.70","1":"214.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"208.72","1":"208.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"208.72","1":"208.72"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"211.03","1":"211.03"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"206.24","1":"206.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"207.18","1":"207.18"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"202.08","1":"202.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"200.02","1":"200.02"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"197.02","1":"197.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"199.00","1":"199.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"196.91","1":"196.91"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"186.28","1":"186.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"191.88","1":"191.88"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"190.02","1":"190.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"187.16","1":"187.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"189.71","1":"189.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"185.48","1":"185.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"186.91","1":"186.91"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"187.50","1":"187.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"188.94","1":"188.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"189.29","1":"189.29"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"189.29","1":"189.29"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"187.29","1":"187.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.09","1":"195.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"197.00","1":"197.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"209.28","1":"209.28"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"194.83","1":"194.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"193.48","1":"193.48"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"188.42","1":"188.42"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"192.85","1":"192.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"192.85","1":"192.85"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"194.00","1":"194.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"192.31","1":"192.31"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"191.04","1":"191.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"191.06","1":"191.06"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"201.43","1":"201.43"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"200.67","1":"200.67"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"206.28","1":"206.28"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"198.29","1":"198.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"195.00","1":"195.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"195.00","1":"195.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"191.03","1":"191.03"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"191.03","1":"191.03"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"190.02","1":"190.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"189.14","1":"189.14"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"190.00","1":"190.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"189.97","1":"189.97"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"188.16","1":"188.16"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"188.03","1":"188.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"189.98","1":"189.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"190.01","1":"190.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"187.15","1":"187.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"186.59","1":"186.59"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"186.59","1":"186.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"188.49","1":"188.49"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"188.00","1":"188.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"181.55","1":"181.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"179.96","1":"179.96"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"181.09","1":"181.09"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"182.59","1":"182.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"182.59","1":"182.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"177.38","1":"177.38"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"177.38","1":"177.38"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"178.00","1":"178.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"177.27","1":"177.27"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"179.75","1":"179.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"179.75","1":"179.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"182.06","1":"182.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"183.99","1":"183.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"180.67","1":"180.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"180.01","1":"180.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"179.84","1":"179.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"173.74","1":"173.74"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"171.99","1":"171.99"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"172.42","1":"172.42"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"172.42","1":"172.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"179.20","1":"179.20"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"176.98","1":"176.98"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"176.98","1":"176.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"178.36","1":"178.36"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"177.08","1":"177.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.00","1":"178.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"176.01","1":"176.01"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"174.97","1":"174.97"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"175.00","1":"175.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"174.04","1":"174.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"174.99","1":"174.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"174.11","1":"174.11"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"174.99","1":"174.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"174.90","1":"174.90"}]}