{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"221.00","1":"221.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"222.00","1":"222.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"222.00","1":"222.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"234.90","1":"234.90"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"252.00","1":"252.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"270.00","1":"270.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"290.00","1":"290.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"290.00","1":"290.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"277.00","1":"277.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"280.00","1":"280.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"275.00","1":"275.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"284.00","1":"284.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"280.00","1":"280.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"275.00","1":"275.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"284.95","1":"284.95"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"277.00","1":"277.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"290.00","1":"290.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"284.95","1":"284.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"277.05","1":"277.05"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"277.80","1":"277.80"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"285.00","1":"285.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"306.00","1":"306.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"305.00","1":"305.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"301.00","1":"301.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"286.00","1":"286.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"276.25","1":"276.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"280.05","1":"280.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"286.20","1":"286.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"288.00","1":"288.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"305.00","1":"305.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"310.00","1":"310.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"308.00","1":"308.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"302.00","1":"302.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"298.00","1":"298.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"283.10","1":"283.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"295.00","1":"295.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"299.95","1":"299.95"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"297.00","1":"297.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"297.00","1":"297.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"285.00","1":"285.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"280.00","1":"280.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"280.00","1":"280.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"264.10","1":"264.10"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"265.00","1":"265.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"283.00","1":"283.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"270.00","1":"270.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"256.50","1":"256.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"243.70","1":"243.70"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"235.00","1":"235.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"228.00","1":"228.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"228.00","1":"228.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"234.00","1":"234.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"234.00","1":"234.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"234.00","1":"234.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"234.00","1":"234.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"229.10","1":"229.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"235.00","1":"235.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"235.00","1":"235.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"230.00","1":"230.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"230.10","1":"230.10"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"230.00","1":"230.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"230.00","1":"230.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"235.00","1":"235.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"234.00","1":"234.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"234.50","1":"234.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"224.00","1":"224.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"224.00","1":"224.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"225.00","1":"225.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"234.50","1":"234.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"246.00","1":"246.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"258.30","1":"258.30"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"255.00","1":"255.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"245.00","1":"245.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"245.00","1":"245.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"248.00","1":"248.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"245.00","1":"245.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"244.00","1":"244.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"238.00","1":"238.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"240.00","1":"240.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"238.00","1":"238.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"226.55","1":"226.55"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"230.00","1":"230.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"241.00","1":"241.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"241.00","1":"241.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"245.00","1":"245.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"244.00","1":"244.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"235.00","1":"235.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"239.90","1":"239.90"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"230.00","1":"230.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"230.00","1":"230.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"236.00","1":"236.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"236.50","1":"236.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"234.00","1":"234.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"232.00","1":"232.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"235.00","1":"235.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"232.00","1":"232.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"231.00","1":"231.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"236.45","1":"236.45"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"235.50","1":"235.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"234.00","1":"234.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"240.00","1":"240.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"228.50","1":"228.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"229.50","1":"229.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"229.50","1":"229.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"230.50","1":"230.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"230.45","1":"230.45"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"230.00","1":"230.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"235.00","1":"235.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"236.00","1":"236.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"240.00","1":"240.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"248.00","1":"248.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"245.00","1":"245.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"245.00","1":"245.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"240.00","1":"240.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"250.00","1":"250.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"245.00","1":"245.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"245.00","1":"245.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"240.00","1":"240.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"249.00","1":"249.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"247.45","1":"247.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"258.00","1":"258.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"270.85","1":"270.85"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"283.95","1":"283.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"284.00","1":"284.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"293.00","1":"293.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"300.00","1":"300.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"303.00","1":"303.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"314.90","1":"314.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"315.00","1":"315.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"312.00","1":"312.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"317.00","1":"317.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"332.85","1":"332.85"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"331.50","1":"331.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"327.25","1":"327.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"329.00","1":"329.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"333.00","1":"333.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"333.00","1":"333.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"335.00","1":"335.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"332.00","1":"332.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"332.95","1":"332.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"335.00","1":"335.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"333.95","1":"333.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"321.00","1":"321.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"328.00","1":"328.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"331.00","1":"331.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"331.00","1":"331.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"332.00","1":"332.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"330.00","1":"330.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"327.95","1":"327.95"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"329.00","1":"329.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"328.25","1":"328.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"329.00","1":"329.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"316.00","1":"316.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"314.00","1":"314.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"316.00","1":"316.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"313.00","1":"313.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"310.00","1":"310.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"315.00","1":"315.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"305.00","1":"305.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"310.00","1":"310.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"310.00","1":"310.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"308.00","1":"308.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"305.00","1":"305.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"307.00","1":"307.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"306.95","1":"306.95"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"305.80","1":"305.80"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"307.00","1":"307.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"305.30","1":"305.30"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"304.95","1":"304.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"295.00","1":"295.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"290.00","1":"290.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"285.00","1":"285.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"285.00","1":"285.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"285.00","1":"285.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"290.00","1":"290.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"286.00","1":"286.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"285.00","1":"285.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"285.00","1":"285.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"299.00","1":"299.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"287.25","1":"287.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"288.00","1":"288.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"290.00","1":"290.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"291.00","1":"291.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"291.00","1":"291.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"294.00","1":"294.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"301.90","1":"301.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"295.50","1":"295.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"299.95","1":"299.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"295.00","1":"295.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"300.00","1":"300.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"304.00","1":"304.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"306.00","1":"306.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"321.00","1":"321.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"335.50","1":"335.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"347.00","1":"347.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"345.00","1":"345.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"345.25","1":"345.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"349.00","1":"349.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"349.50","1":"349.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"334.00","1":"334.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"342.00","1":"342.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"339.25","1":"339.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"350.00","1":"350.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"347.00","1":"347.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"347.00","1":"347.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"345.00","1":"345.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"345.00","1":"345.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"340.50","1":"340.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"344.00","1":"344.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"340.50","1":"340.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"347.00","1":"347.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"352.00","1":"352.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"354.00","1":"354.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"352.00","1":"352.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"345.00","1":"345.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"339.90","1":"339.90"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"291.00","1":"291.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"291.00","1":"291.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"300.00","1":"300.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"285.00","1":"285.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"298.90","1":"298.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"290.00","1":"290.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"298.00","1":"298.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"305.00","1":"305.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"297.95","1":"297.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"295.00","1":"295.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"297.00","1":"297.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"295.95","1":"295.95"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"292.00","1":"292.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"277.40","1":"277.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"289.85","1":"289.85"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"295.50","1":"295.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"298.00","1":"298.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"293.95","1":"293.95"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"293.95","1":"293.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"292.00","1":"292.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"299.00","1":"299.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"289.00","1":"289.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"292.00","1":"292.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"290.00","1":"290.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"289.00","1":"289.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"293.00","1":"293.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"298.40","1":"298.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"299.80","1":"299.80"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"301.00","1":"301.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"300.00","1":"300.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"300.50","1":"300.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"302.00","1":"302.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"0.00","1":"0.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"300.00","1":"300.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"300.00","1":"300.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"310.00","1":"310.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"305.00","1":"305.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"301.00","1":"301.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"300.00","1":"300.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"300.00","1":"300.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"305.00","1":"305.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"314.00","1":"314.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"324.50","1":"324.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"332.00","1":"332.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"335.00","1":"335.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"335.00","1":"335.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"330.00","1":"330.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"345.00","1":"345.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"346.00","1":"346.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"346.00","1":"346.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"350.00","1":"350.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"353.90","1":"353.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"351.00","1":"351.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"355.00","1":"355.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"350.00","1":"350.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"350.00","1":"350.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"350.00","1":"350.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"340.00","1":"340.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"350.00","1":"350.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"350.00","1":"350.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"354.50","1":"354.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"349.95","1":"349.95"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"355.00","1":"355.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"345.00","1":"345.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"354.50","1":"354.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"360.00","1":"360.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"355.00","1":"355.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"360.00","1":"360.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"359.00","1":"359.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"358.00","1":"358.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"360.10","1":"360.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"365.00","1":"365.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"370.00","1":"370.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"380.00","1":"380.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"395.00","1":"395.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"405.00","1":"405.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"410.00","1":"410.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"412.00","1":"412.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"415.00","1":"415.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"407.00","1":"407.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"426.00","1":"426.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"447.00","1":"447.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"469.00","1":"469.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"492.45","1":"492.45"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"517.00","1":"517.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"542.85","1":"542.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"569.95","1":"569.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"598.40","1":"598.40"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"628.30","1":"628.30"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"650.00","1":"650.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"649.90","1":"649.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"642.80","1":"642.80"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"641.05","1":"641.05"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"649.00","1":"649.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"652.00","1":"652.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"652.00","1":"652.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"653.00","1":"653.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"650.05","1":"650.05"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"652.05","1":"652.05"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"652.30","1":"652.30"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"651.00","1":"651.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"648.00","1":"648.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"656.00","1":"656.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"651.75","1":"651.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"651.05","1":"651.05"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"652.00","1":"652.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"655.00","1":"655.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"656.00","1":"656.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"651.00","1":"651.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"656.00","1":"656.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"654.00","1":"654.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"657.00","1":"657.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"653.00","1":"653.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"650.00","1":"650.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"659.00","1":"659.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"660.00","1":"660.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"640.00","1":"640.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"600.00","1":"600.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"565.25","1":"565.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"565.00","1":"565.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"570.00","1":"570.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"570.00","1":"570.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"570.00","1":"570.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"580.00","1":"580.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"575.00","1":"575.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"560.10","1":"560.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"570.00","1":"570.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"562.10","1":"562.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"565.00","1":"565.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"580.00","1":"580.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"575.00","1":"575.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"570.00","1":"570.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"574.00","1":"574.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"585.00","1":"585.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"580.00","1":"580.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"580.00","1":"580.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"570.00","1":"570.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"570.00","1":"570.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"550.00","1":"550.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"575.00","1":"575.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"596.90","1":"596.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"600.00","1":"600.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"568.10","1":"568.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"568.50","1":"568.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"580.00","1":"580.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"562.00","1":"562.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"589.00","1":"589.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"590.00","1":"590.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"570.00","1":"570.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"570.00","1":"570.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"571.00","1":"571.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"585.00","1":"585.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"556.00","1":"556.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"570.00","1":"570.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"597.50","1":"597.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"571.00","1":"571.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"551.50","1":"551.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"570.00","1":"570.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"575.00","1":"575.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"585.00","1":"585.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"580.00","1":"580.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"585.00","1":"585.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"603.50","1":"603.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"595.00","1":"595.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"600.00","1":"600.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"597.00","1":"597.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"572.00","1":"572.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"575.00","1":"575.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"575.00","1":"575.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"598.00","1":"598.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"575.00","1":"575.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"584.05","1":"584.05"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"585.00","1":"585.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"585.00","1":"585.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"575.00","1":"575.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"576.10","1":"576.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"556.00","1":"556.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"541.00","1":"541.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"550.00","1":"550.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"550.00","1":"550.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"565.00","1":"565.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"587.00","1":"587.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"560.00","1":"560.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"555.00","1":"555.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"575.95","1":"575.95"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"547.20","1":"547.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"520.00","1":"520.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"519.00","1":"519.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"530.00","1":"530.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"505.00","1":"505.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"515.00","1":"515.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"490.00","1":"490.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"508.00","1":"508.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"510.00","1":"510.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"508.00","1":"508.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"525.00","1":"525.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"501.00","1":"501.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"500.00","1":"500.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"495.00","1":"495.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"495.00","1":"495.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"500.00","1":"500.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"480.00","1":"480.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"457.00","1":"457.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"478.00","1":"478.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"486.90","1":"486.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"465.05","1":"465.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"480.00","1":"480.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"489.00","1":"489.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"480.00","1":"480.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"460.00","1":"460.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"482.00","1":"482.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"458.00","1":"458.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"477.90","1":"477.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"473.90","1":"473.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"463.00","1":"463.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"444.00","1":"444.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"425.00","1":"425.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"420.00","1":"420.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"410.75","1":"410.75"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"419.00","1":"419.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"415.00","1":"415.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"420.00","1":"420.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"439.90","1":"439.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"439.90","1":"439.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"420.10","1":"420.10"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"417.00","1":"417.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"434.00","1":"434.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"437.00","1":"437.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"425.00","1":"425.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"419.00","1":"419.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"400.00","1":"400.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"400.00","1":"400.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"394.50","1":"394.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"371.05","1":"371.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"365.00","1":"365.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"355.50","1":"355.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"360.00","1":"360.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"368.00","1":"368.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"380.00","1":"380.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"376.00","1":"376.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"385.00","1":"385.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"372.00","1":"372.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"366.00","1":"366.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"348.50","1":"348.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"345.00","1":"345.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"352.00","1":"352.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"352.00","1":"352.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"360.00","1":"360.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"378.00","1":"378.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"396.00","1":"396.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"415.80","1":"415.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"436.55","1":"436.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"441.00","1":"441.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"418.95","1":"418.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"396.10","1":"396.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"381.00","1":"381.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"396.00","1":"396.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"380.00","1":"380.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"365.10","1":"365.10"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"365.00","1":"365.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"383.25","1":"383.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"390.00","1":"390.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"380.00","1":"380.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"361.00","1":"361.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"365.00","1":"365.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"346.75","1":"346.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"330.00","1":"330.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"313.50","1":"313.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"305.00","1":"305.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"320.00","1":"320.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"336.00","1":"336.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"348.00","1":"348.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"350.00","1":"350.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"380.00","1":"380.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"388.00","1":"388.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"368.60","1":"368.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"350.17","1":"350.17"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"343.67","1":"343.67"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"343.67","1":"343.67"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"326.49","1":"326.49"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"310.17","1":"310.17"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"292.29","1":"292.29"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"277.68","1":"277.68"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"263.80","1":"263.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"166.29","1":"166.29"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"157.98","1":"157.98"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"150.09","1":"150.09"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"151.67","1":"151.67"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"159.25","1":"159.25"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"167.21","1":"167.21"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"175.57","1":"175.57"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"184.34","1":"184.34"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"193.55","1":"193.55"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"203.22","1":"203.22"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"224.04","1":"224.04"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"235.00","1":"235.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"245.17","1":"245.17"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"257.42","1":"257.42"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"260.00","1":"260.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"259.90","1":"259.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"246.91","1":"246.91"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"234.57","1":"234.57"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"224.00","1":"224.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"210.50","1":"210.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"206.00","1":"206.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"214.98","1":"214.98"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"204.25","1":"204.25"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"193.00","1":"193.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"198.99","1":"198.99"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"198.00","1":"198.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"188.35","1":"188.35"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"180.26","1":"180.26"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"180.01","1":"180.01"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"172.50","1":"172.50"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"167.15","1":"167.15"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"170.00","1":"170.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"173.50","1":"173.50"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"165.50","1":"165.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"162.00","1":"162.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"169.40","1":"169.40"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"162.50","1":"162.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"157.07","1":"157.07"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"160.25","1":"160.25"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"158.50","1":"158.50"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"154.00","1":"154.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"155.00","1":"155.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"150.00","1":"150.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"151.50","1":"151.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"159.07","1":"159.07"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"167.02","1":"167.02"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"165.00","1":"165.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"170.54","1":"170.54"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"177.00","1":"177.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"183.98","1":"183.98"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"171.00","1":"171.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"165.04","1":"165.04"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"160.25","1":"160.25"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"159.01","1":"159.01"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"166.75","1":"166.75"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"165.10","1":"165.10"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"166.00","1":"166.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"169.50","1":"169.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"165.00","1":"165.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"164.50","1":"164.50"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"172.65","1":"172.65"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"179.49","1":"179.49"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"170.53","1":"170.53"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"167.99","1":"167.99"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"171.88","1":"171.88"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"165.61","1":"165.61"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"170.99","1":"170.99"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"169.99","1":"169.99"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"174.87","1":"174.87"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"177.10","1":"177.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"173.00","1":"173.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"175.27","1":"175.27"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"171.90","1":"171.90"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"173.70","1":"173.70"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"171.00","1":"171.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"167.52","1":"167.52"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"166.27","1":"166.27"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"172.00","1":"172.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"176.99","1":"176.99"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"176.00","1":"176.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"174.00","1":"174.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"170.68","1":"170.68"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"176.00","1":"176.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"170.90","1":"170.90"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"174.00","1":"174.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"175.00","1":"175.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"175.48","1":"175.48"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"177.97","1":"177.97"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"186.86","1":"186.86"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"190.00","1":"190.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"194.00","1":"194.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"195.00","1":"195.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"191.50","1":"191.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"187.00","1":"187.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"184.00","1":"184.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"185.72","1":"185.72"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"181.00","1":"181.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"181.10","1":"181.10"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"187.80","1":"187.80"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"187.91","1":"187.91"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"193.00","1":"193.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"198.99","1":"198.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"196.72","1":"196.72"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"196.03","1":"196.03"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"195.00","1":"195.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"194.75","1":"194.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"186.16","1":"186.16"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"195.43","1":"195.43"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"205.17","1":"205.17"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"215.42","1":"215.42"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"226.19","1":"226.19"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"216.05","1":"216.05"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"208.16","1":"208.16"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"200.11","1":"200.11"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"192.03","1":"192.03"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"193.52","1":"193.52"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"203.19","1":"203.19"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"213.09","1":"213.09"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"220.47","1":"220.47"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"215.00","1":"215.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"209.34","1":"209.34"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"202.83","1":"202.83"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"195.89","1":"195.89"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"205.68","1":"205.68"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"215.96","1":"215.96"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"226.75","1":"226.75"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"238.08","1":"238.08"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"249.98","1":"249.98"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"262.47","1":"262.47"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"275.59","1":"275.59"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"289.36","1":"289.36"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"303.82","1":"303.82"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"319.01","1":"319.01"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"331.15","1":"331.15"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"333.11","1":"333.11"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"316.46","1":"316.46"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"300.64","1":"300.64"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"298.50","1":"298.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"284.26","1":"284.26"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"270.14","1":"270.14"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"279.90","1":"279.90"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"281.50","1":"281.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"269.00","1":"269.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"269.00","1":"269.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"261.98","1":"261.98"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"260.00","1":"260.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"260.04","1":"260.04"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"265.00","1":"265.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"262.60","1":"262.60"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"254.18","1":"254.18"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"258.00","1":"258.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"257.00","1":"257.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"255.00","1":"255.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"248.48","1":"248.48"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"247.75","1":"247.75"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"242.00","1":"242.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"252.62","1":"252.62"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"259.12","1":"259.12"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"267.30","1":"267.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"266.76","1":"266.76"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"277.00","1":"277.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"272.99","1":"272.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"265.01","1":"265.01"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"271.75","1":"271.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"278.00","1":"278.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"265.25","1":"265.25"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"263.00","1":"263.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"266.99","1":"266.99"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"265.99","1":"265.99"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"260.00","1":"260.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"262.00","1":"262.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"262.94","1":"262.94"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"262.22","1":"262.22"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"260.69","1":"260.69"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"260.69","1":"260.69"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"267.00","1":"267.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"262.00","1":"262.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"256.71","1":"256.71"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"262.24","1":"262.24"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"260.00","1":"260.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"263.99","1":"263.99"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"262.25","1":"262.25"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"257.00","1":"257.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"245.03","1":"245.03"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"252.51","1":"252.51"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"253.12","1":"253.12"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"260.00","1":"260.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"250.00","1":"250.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"250.00","1":"250.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"249.75","1":"249.75"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"244.44","1":"244.44"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"247.34","1":"247.34"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"242.50","1":"242.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"243.00","1":"243.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"243.00","1":"243.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"238.00","1":"238.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"226.10","1":"226.10"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"214.80","1":"214.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"204.08","1":"204.08"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"199.50","1":"199.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"193.26","1":"193.26"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"199.98","1":"199.98"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"203.33","1":"203.33"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"210.24","1":"210.24"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"215.00","1":"215.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"211.48","1":"211.48"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"214.70","1":"214.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"214.70","1":"214.70"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"210.00","1":"210.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"217.78","1":"217.78"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"212.84","1":"212.84"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"219.00","1":"219.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"211.63","1":"211.63"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"215.00","1":"215.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"205.18","1":"205.18"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"201.63","1":"201.63"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"209.99","1":"209.99"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"210.00","1":"210.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"210.00","1":"210.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"208.55","1":"208.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"204.01","1":"204.01"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"204.50","1":"204.50"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"202.00","1":"202.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"201.10","1":"201.10"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"201.00","1":"201.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"203.00","1":"203.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"203.00","1":"203.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"202.40","1":"202.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"202.68","1":"202.68"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"204.00","1":"204.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"203.89","1":"203.89"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"204.94","1":"204.94"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"202.25","1":"202.25"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"205.05","1":"205.05"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"204.69","1":"204.69"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"214.92","1":"214.92"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"213.00","1":"213.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"205.40","1":"205.40"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"207.95","1":"207.95"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"203.25","1":"203.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"208.00","1":"208.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"205.00","1":"205.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"205.00","1":"205.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"205.05","1":"205.05"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"200.79","1":"200.79"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"201.00","1":"201.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"202.00","1":"202.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"209.99","1":"209.99"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"208.00","1":"208.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"203.58","1":"203.58"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"200.51","1":"200.51"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"200.00","1":"200.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"199.99","1":"199.99"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"195.01","1":"195.01"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"192.00","1":"192.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"200.00","1":"200.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"190.65","1":"190.65"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"189.99","1":"189.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"194.99","1":"194.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"193.00","1":"193.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"202.00","1":"202.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"202.00","1":"202.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"200.00","1":"200.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"201.50","1":"201.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"191.77","1":"191.77"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"194.00","1":"194.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"193.99","1":"193.99"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"195.00","1":"195.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"196.00","1":"196.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"195.00","1":"195.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"188.01","1":"188.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"191.00","1":"191.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"191.08","1":"191.08"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"185.33","1":"185.33"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"180.00","1":"180.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"189.00","1":"189.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"185.00","1":"185.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"187.50","1":"187.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"194.66","1":"194.66"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"200.00","1":"200.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"199.38","1":"199.38"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"204.90","1":"204.90"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"195.00","1":"195.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"202.50","1":"202.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"199.98","1":"199.98"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"199.00","1":"199.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"193.50","1":"193.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"192.04","1":"192.04"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"194.00","1":"194.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"198.00","1":"198.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"190.00","1":"190.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"195.00","1":"195.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"204.75","1":"204.75"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"211.00","1":"211.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"206.00","1":"206.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"209.00","1":"209.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"198.55","1":"198.55"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"201.48","1":"201.48"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"196.92","1":"196.92"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"199.74","1":"199.74"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"198.50","1":"198.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"193.22","1":"193.22"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"199.98","1":"199.98"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"199.99","1":"199.99"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"198.99","1":"198.99"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"198.00","1":"198.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"198.49","1":"198.49"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"196.84","1":"196.84"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"194.00","1":"194.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"193.96","1":"193.96"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"194.01","1":"194.01"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"195.99","1":"195.99"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"194.15","1":"194.15"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"195.50","1":"195.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"199.99","1":"199.99"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"197.03","1":"197.03"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"198.99","1":"198.99"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"206.00","1":"206.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"195.87","1":"195.87"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"195.02","1":"195.02"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"200.70","1":"200.70"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"200.98","1":"200.98"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"200.00","1":"200.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"196.94","1":"196.94"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"199.99","1":"199.99"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"200.09","1":"200.09"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"210.09","1":"210.09"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"220.59","1":"220.59"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"231.61","1":"231.61"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"230.08","1":"230.08"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"241.58","1":"241.58"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"253.65","1":"253.65"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"257.58","1":"257.58"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"270.45","1":"270.45"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"283.97","1":"283.97"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"298.16","1":"298.16"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"313.06","1":"313.06"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"328.71","1":"328.71"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"345.14","1":"345.14"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"353.86","1":"353.86"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"371.55","1":"371.55"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"390.11","1":"390.11"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"387.72","1":"387.72"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"368.34","1":"368.34"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"349.99","1":"349.99"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"353.68","1":"353.68"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"340.00","1":"340.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"339.45","1":"339.45"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"331.46","1":"331.46"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"347.90","1":"347.90"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"342.53","1":"342.53"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"342.65","1":"342.65"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"341.00","1":"341.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"339.34","1":"339.34"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"328.43","1":"328.43"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"327.05","1":"327.05"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"318.18","1":"318.18"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"327.90","1":"327.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"321.08","1":"321.08"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"326.00","1":"326.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"332.10","1":"332.10"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"335.00","1":"335.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"321.03","1":"321.03"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"320.10","1":"320.10"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"318.82","1":"318.82"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"326.12","1":"326.12"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"318.20","1":"318.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"323.99","1":"323.99"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"340.18","1":"340.18"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"327.42","1":"327.42"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"329.93","1":"329.93"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"329.04","1":"329.04"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"329.00","1":"329.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"332.99","1":"332.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"334.00","1":"334.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"331.21","1":"331.21"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"316.33","1":"316.33"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"300.52","1":"300.52"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"295.67","1":"295.67"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"304.94","1":"304.94"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"300.00","1":"300.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"314.81","1":"314.81"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"317.03","1":"317.03"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"328.00","1":"328.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"326.25","1":"326.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"320.00","1":"320.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"305.00","1":"305.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"313.00","1":"313.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"310.95","1":"310.95"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"319.24","1":"319.24"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"313.10","1":"313.10"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"302.09","1":"302.09"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"309.99","1":"309.99"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"295.50","1":"295.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"289.92","1":"289.92"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"295.46","1":"295.46"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"294.00","1":"294.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"292.80","1":"292.80"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"293.00","1":"293.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"298.48","1":"298.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"296.50","1":"296.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"295.00","1":"295.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"291.99","1":"291.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"293.49","1":"293.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"282.51","1":"282.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"290.11","1":"290.11"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"294.00","1":"294.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"292.67","1":"292.67"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"294.00","1":"294.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"289.90","1":"289.90"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"293.50","1":"293.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"289.80","1":"289.80"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"289.80","1":"289.80"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"277.01","1":"277.01"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"263.16","1":"263.16"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"268.99","1":"268.99"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"265.07","1":"265.07"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"277.75","1":"277.75"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"270.85","1":"270.85"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"266.52","1":"266.52"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"261.01","1":"261.01"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"250.51","1":"250.51"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"240.01","1":"240.01"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"246.68","1":"246.68"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"246.68","1":"246.68"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"246.68","1":"246.68"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"246.68","1":"246.68"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"246.68","1":"246.68"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"247.46","1":"247.46"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"247.46","1":"247.46"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"247.46","1":"247.46"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"242.14","1":"242.14"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"242.14","1":"242.14"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"252.08","1":"252.08"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"252.08","1":"252.08"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"252.08","1":"252.08"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"252.08","1":"252.08"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"252.08","1":"252.08"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"255.14","1":"255.14"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"255.14","1":"255.14"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"255.14","1":"255.14"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"255.14","1":"255.14"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"255.14","1":"255.14"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"245.19","1":"245.19"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"245.19","1":"245.19"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"235.01","1":"235.01"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"232.51","1":"232.51"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"232.51","1":"232.51"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"232.51","1":"232.51"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"232.51","1":"232.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"237.36","1":"237.36"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"237.36","1":"237.36"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"236.84","1":"236.84"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"235.95","1":"235.95"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"232.66","1":"232.66"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"232.66","1":"232.66"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"221.06","1":"221.06"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"221.06","1":"221.06"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"221.06","1":"221.06"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"221.06","1":"221.06"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"221.06","1":"221.06"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"221.06","1":"221.06"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"221.06","1":"221.06"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"221.06","1":"221.06"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"213.29","1":"213.29"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"202.65","1":"202.65"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"192.52","1":"192.52"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"194.84","1":"194.84"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"194.84","1":"194.84"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"187.04","1":"187.04"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"187.04","1":"187.04"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"187.04","1":"187.04"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"187.04","1":"187.04"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"178.11","1":"178.11"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"178.11","1":"178.11"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"170.05","1":"170.05"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"167.19","1":"167.19"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"167.19","1":"167.19"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"158.89","1":"158.89"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"158.00","1":"158.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"158.00","1":"158.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"158.00","1":"158.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"153.55","1":"153.55"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"149.44","1":"149.44"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"143.99","1":"143.99"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"143.99","1":"143.99"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"143.99","1":"143.99"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"143.99","1":"143.99"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"140.00","1":"140.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"140.00","1":"140.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"140.00","1":"140.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"140.00","1":"140.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"140.00","1":"140.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"140.00","1":"140.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"140.00","1":"140.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"139.00","1":"139.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"139.00","1":"139.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"139.00","1":"139.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"139.00","1":"139.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"132.08","1":"132.08"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"131.89","1":"131.89"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"128.85","1":"128.85"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"128.61","1":"128.61"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"128.61","1":"128.61"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"128.61","1":"128.61"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"128.61","1":"128.61"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"122.18","1":"122.18"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"122.18","1":"122.18"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"120.10","1":"120.10"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"120.10","1":"120.10"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"120.10","1":"120.10"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"120.10","1":"120.10"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"120.10","1":"120.10"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"120.10","1":"120.10"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"120.10","1":"120.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"120.10","1":"120.10"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"114.10","1":"114.10"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"108.40","1":"108.40"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"109.76","1":"109.76"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"109.76","1":"109.76"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"109.76","1":"109.76"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"115.13","1":"115.13"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"116.29","1":"116.29"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"116.29","1":"116.29"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"116.29","1":"116.29"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"116.29","1":"116.29"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"116.29","1":"116.29"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"115.00","1":"115.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"115.30","1":"115.30"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"119.73","1":"119.73"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"119.72","1":"119.72"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"119.72","1":"119.72"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"119.72","1":"119.72"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"119.72","1":"119.72"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"125.70","1":"125.70"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"130.86","1":"130.86"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"125.59","1":"125.59"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"125.01","1":"125.01"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"131.26","1":"131.26"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"137.82","1":"137.82"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"137.38","1":"137.38"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"144.03","1":"144.03"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"145.25","1":"145.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"144.00","1":"144.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"139.46","1":"139.46"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"146.23","1":"146.23"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"153.39","1":"153.39"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"161.05","1":"161.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"153.12","1":"153.12"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"149.84","1":"149.84"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"147.39","1":"147.39"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"147.98","1":"147.98"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"140.59","1":"140.59"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"140.00","1":"140.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"145.61","1":"145.61"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"141.00","1":"141.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"144.64","1":"144.64"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"151.87","1":"151.87"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"157.91","1":"157.91"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"165.80","1":"165.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"173.57","1":"173.57"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"178.76","1":"178.76"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"178.80","1":"178.80"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"173.00","1":"173.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"181.61","1":"181.61"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"172.79","1":"172.79"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"169.03","1":"169.03"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"177.48","1":"177.48"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"183.40","1":"183.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"185.01","1":"185.01"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"175.76","1":"175.76"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"169.45","1":"169.45"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"166.69","1":"166.69"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"158.39","1":"158.39"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"150.48","1":"150.48"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"145.44","1":"145.44"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"145.44","1":"145.44"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"150.55","1":"150.55"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"155.14","1":"155.14"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"155.11","1":"155.11"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"153.00","1":"153.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"150.59","1":"150.59"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"149.00","1":"149.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"148.01","1":"148.01"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"143.52","1":"143.52"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"142.00","1":"142.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"144.83","1":"144.83"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"148.15","1":"148.15"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"142.15","1":"142.15"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"145.25","1":"145.25"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"147.50","1":"147.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"143.05","1":"143.05"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"143.05","1":"143.05"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"143.55","1":"143.55"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"138.33","1":"138.33"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"142.32","1":"142.32"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"138.63","1":"138.63"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"135.03","1":"135.03"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"140.00","1":"140.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"145.39","1":"145.39"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"150.00","1":"150.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"150.50","1":"150.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"145.43","1":"145.43"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"145.43","1":"145.43"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"140.11","1":"140.11"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"146.41","1":"146.41"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"149.30","1":"149.30"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"153.50","1":"153.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"150.41","1":"150.41"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"150.83","1":"150.83"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"146.17","1":"146.17"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"142.00","1":"142.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"143.08","1":"143.08"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"142.24","1":"142.24"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"146.71","1":"146.71"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"143.00","1":"143.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"140.11","1":"140.11"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"143.25","1":"143.25"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"143.25","1":"143.25"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"144.88","1":"144.88"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"147.12","1":"147.12"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"140.18","1":"140.18"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"140.18","1":"140.18"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"140.74","1":"140.74"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"133.93","1":"133.93"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"127.25","1":"127.25"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"129.50","1":"129.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"125.52","1":"125.52"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"125.00","1":"125.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"131.25","1":"131.25"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"130.00","1":"130.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"130.00","1":"130.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"130.00","1":"130.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"127.06","1":"127.06"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"124.10","1":"124.10"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"122.02","1":"122.02"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"120.00","1":"120.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"116.25","1":"116.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"110.50","1":"110.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"114.80","1":"114.80"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"109.10","1":"109.10"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"109.00","1":"109.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"109.00","1":"109.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"111.00","1":"111.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"114.33","1":"114.33"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"120.04","1":"120.04"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"126.04","1":"126.04"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"130.60","1":"130.60"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"127.13","1":"127.13"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"122.34","1":"122.34"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"122.34","1":"122.34"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"122.34","1":"122.34"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"122.34","1":"122.34"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"120.72","1":"120.72"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"118.50","1":"118.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"115.63","1":"115.63"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"119.25","1":"119.25"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"119.25","1":"119.25"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"122.67","1":"122.67"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"119.75","1":"119.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"119.75","1":"119.75"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"118.35","1":"118.35"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"123.00","1":"123.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"125.93","1":"125.93"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"122.33","1":"122.33"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"124.67","1":"124.67"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"124.67","1":"124.67"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"124.75","1":"124.75"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"124.75","1":"124.75"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"125.00","1":"125.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"119.04","1":"119.04"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"120.83","1":"120.83"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"116.77","1":"116.77"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"113.06","1":"113.06"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"114.70","1":"114.70"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"114.33","1":"114.33"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"114.33","1":"114.33"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"120.04","1":"120.04"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"122.99","1":"122.99"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"123.00","1":"123.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"129.15","1":"129.15"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"135.60","1":"135.60"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"142.38","1":"142.38"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"149.49","1":"149.49"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"156.96","1":"156.96"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"164.80","1":"164.80"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"173.04","1":"173.04"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"181.69","1":"181.69"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"190.77","1":"190.77"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"200.10","1":"200.10"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"200.07","1":"200.07"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"198.00","1":"198.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"194.25","1":"194.25"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"184.59","1":"184.59"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"175.59","1":"175.59"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"169.35","1":"169.35"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"170.00","1":"170.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"178.50","1":"178.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"179.00","1":"179.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"175.00","1":"175.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"183.61","1":"183.61"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"192.79","1":"192.79"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"223.16","1":"223.16"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"234.31","1":"234.31"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"223.00","1":"223.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"211.85","1":"211.85"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"204.85","1":"204.85"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"214.82","1":"214.82"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"221.44","1":"221.44"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"232.51","1":"232.51"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"242.91","1":"242.91"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"255.05","1":"255.05"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"265.25","1":"265.25"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"270.00","1":"270.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"283.01","1":"283.01"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"297.16","1":"297.16"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"311.62","1":"311.62"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"302.64","1":"302.64"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"316.81","1":"316.81"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"328.35","1":"328.35"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"315.38","1":"315.38"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"300.02","1":"300.02"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"301.36","1":"301.36"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"316.42","1":"316.42"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"328.97","1":"328.97"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"336.01","1":"336.01"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"339.52","1":"339.52"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"356.49","1":"356.49"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"341.45","1":"341.45"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"324.38","1":"324.38"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"308.17","1":"308.17"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"292.77","1":"292.77"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"278.14","1":"278.14"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"277.27","1":"277.27"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"286.17","1":"286.17"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"271.94","1":"271.94"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"272.65","1":"272.65"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"272.40","1":"272.40"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"285.92","1":"285.92"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"295.84","1":"295.84"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"281.06","1":"281.06"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"280.88","1":"280.88"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"277.56","1":"277.56"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"279.47","1":"279.47"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"276.95","1":"276.95"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"270.91","1":"270.91"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"267.94","1":"267.94"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"271.00","1":"271.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"265.80","1":"265.80"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"263.00","1":"263.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"263.00","1":"263.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"256.01","1":"256.01"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"248.00","1":"248.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"258.30","1":"258.30"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"252.01","1":"252.01"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"250.25","1":"250.25"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"248.39","1":"248.39"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"240.87","1":"240.87"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"239.50","1":"239.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"237.67","1":"237.67"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"232.88","1":"232.88"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"222.72","1":"222.72"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"229.50","1":"229.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"230.91","1":"230.91"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"226.97","1":"226.97"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"224.00","1":"224.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"224.78","1":"224.78"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"218.01","1":"218.01"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"218.00","1":"218.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"215.25","1":"215.25"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"226.01","1":"226.01"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"237.00","1":"237.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"239.29","1":"239.29"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"235.00","1":"235.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"223.93","1":"223.93"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"224.47","1":"224.47"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"222.03","1":"222.03"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"220.00","1":"220.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"213.07","1":"213.07"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"222.25","1":"222.25"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"220.00","1":"220.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"226.00","1":"226.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"220.00","1":"220.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"231.00","1":"231.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"242.55","1":"242.55"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"254.67","1":"254.67"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"267.40","1":"267.40"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"280.77","1":"280.77"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"294.80","1":"294.80"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"309.13","1":"309.13"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"318.49","1":"318.49"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"311.59","1":"311.59"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"312.46","1":"312.46"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"323.38","1":"323.38"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"312.72","1":"312.72"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"307.68","1":"307.68"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"303.50","1":"303.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"299.99","1":"299.99"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"300.00","1":"300.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"287.75","1":"287.75"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"296.50","1":"296.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"290.00","1":"290.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"276.00","1":"276.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"289.00","1":"289.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"285.00","1":"285.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"299.25","1":"299.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"314.21","1":"314.21"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"329.92","1":"329.92"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"345.69","1":"345.69"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"360.01","1":"360.01"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"378.01","1":"378.01"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"391.80","1":"391.80"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"390.02","1":"390.02"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"380.25","1":"380.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"370.00","1":"370.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"360.00","1":"360.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"350.00","1":"350.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"360.00","1":"360.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"358.00","1":"358.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"368.00","1":"368.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"377.00","1":"377.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"360.00","1":"360.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"361.00","1":"361.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"350.50","1":"350.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"357.50","1":"357.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"357.00","1":"357.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"345.00","1":"345.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"340.00","1":"340.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"357.00","1":"357.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"360.00","1":"360.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"378.00","1":"378.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"396.05","1":"396.05"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"404.50","1":"404.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"395.00","1":"395.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"395.00","1":"395.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"395.00","1":"395.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"395.00","1":"395.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"396.00","1":"396.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"376.21","1":"376.21"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"375.00","1":"375.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"356.25","1":"356.25"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"338.44","1":"338.44"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"354.50","1":"354.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"340.00","1":"340.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"350.00","1":"350.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"340.00","1":"340.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"323.10","1":"323.10"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"339.25","1":"339.25"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"356.00","1":"356.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"373.80","1":"373.80"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"392.49","1":"392.49"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"409.00","1":"409.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"408.00","1":"408.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"391.53","1":"391.53"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"394.00","1":"394.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"380.00","1":"380.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"370.00","1":"370.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"361.00","1":"361.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"377.00","1":"377.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"377.00","1":"377.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"370.00","1":"370.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"388.50","1":"388.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"395.00","1":"395.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"395.00","1":"395.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"395.00","1":"395.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"414.75","1":"414.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"408.33","1":"408.33"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"428.74","1":"428.74"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"450.17","1":"450.17"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"472.67","1":"472.67"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"489.90","1":"489.90"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"475.00","1":"475.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"452.00","1":"452.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"474.50","1":"474.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"498.22","1":"498.22"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"523.13","1":"523.13"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"549.00","1":"549.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"523.00","1":"523.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"504.00","1":"504.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"515.00","1":"515.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"516.00","1":"516.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"540.00","1":"540.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"514.00","1":"514.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"488.33","1":"488.33"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"467.00","1":"467.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"488.00","1":"488.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"480.00","1":"480.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"460.00","1":"460.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"455.00","1":"455.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"470.00","1":"470.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"493.50","1":"493.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"518.00","1":"518.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"543.90","1":"543.90"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"525.00","1":"525.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"538.71","1":"538.71"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"565.59","1":"565.59"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"592.69","1":"592.69"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"580.69","1":"580.69"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"609.72","1":"609.72"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"605.10","1":"605.10"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"615.00","1":"615.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"602.20","1":"602.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"595.00","1":"595.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"589.75","1":"589.75"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"581.00","1":"581.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"575.00","1":"575.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"603.75","1":"603.75"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"633.93","1":"633.93"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"665.62","1":"665.62"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"698.90","1":"698.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"733.84","1":"733.84"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"705.33","1":"705.33"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"740.59","1":"740.59"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"703.57","1":"703.57"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"668.40","1":"668.40"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"635.00","1":"635.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"650.00","1":"650.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"618.00","1":"618.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"635.00","1":"635.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"603.25","1":"603.25"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"600.00","1":"600.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"608.00","1":"608.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"638.40","1":"638.40"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"670.32","1":"670.32"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"703.83","1":"703.83"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"739.02","1":"739.02"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"775.97","1":"775.97"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"814.76","1":"814.76"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"855.49","1":"855.49"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"898.26","1":"898.26"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"943.17","1":"943.17"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"990.32","1":"990.32"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"994.05","1":"994.05"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"1011.43","1":"1011.43"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"961.00","1":"961.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"912.95","1":"912.95"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"939.94","1":"939.94"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"892.95","1":"892.95"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"848.31","1":"848.31"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"805.90","1":"805.90"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"765.61","1":"765.61"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"727.33","1":"727.33"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"690.97","1":"690.97"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"711.24","1":"711.24"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"704.50","1":"704.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"681.99","1":"681.99"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"680.00","1":"680.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"665.00","1":"665.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"660.00","1":"660.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"664.00","1":"664.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"697.20","1":"697.20"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"732.06","1":"732.06"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"768.66","1":"768.66"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"755.23","1":"755.23"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"734.29","1":"734.29"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"710.00","1":"710.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"693.50","1":"693.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"670.00","1":"670.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"646.19","1":"646.19"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"664.00","1":"664.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"662.31","1":"662.31"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"654.00","1":"654.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"668.50","1":"668.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"655.00","1":"655.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"650.00","1":"650.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"625.92","1":"625.92"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"646.00","1":"646.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"665.00","1":"665.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"684.00","1":"684.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"678.30","1":"678.30"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"644.81","1":"644.81"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"648.00","1":"648.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"621.01","1":"621.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"604.33","1":"604.33"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"576.08","1":"576.08"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"579.07","1":"579.07"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"554.78","1":"554.78"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"556.45","1":"556.45"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"545.00","1":"545.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"517.75","1":"517.75"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"495.00","1":"495.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"471.36","1":"471.36"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"494.24","1":"494.24"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"469.53","1":"469.53"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"469.62","1":"469.62"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"490.78","1":"490.78"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"514.00","1":"514.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"500.00","1":"500.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"521.75","1":"521.75"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"547.83","1":"547.83"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"575.22","1":"575.22"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"603.98","1":"603.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"634.17","1":"634.17"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"665.87","1":"665.87"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"699.09","1":"699.09"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"731.00","1":"731.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"729.98","1":"729.98"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"755.14","1":"755.14"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"775.00","1":"775.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"766.00","1":"766.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"765.00","1":"765.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"728.91","1":"728.91"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"731.00","1":"731.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"694.61","1":"694.61"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"665.01","1":"665.01"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"649.50","1":"649.50"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"665.00","1":"665.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"668.00","1":"668.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"640.46","1":"640.46"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"672.48","1":"672.48"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"706.10","1":"706.10"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"741.40","1":"741.40"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"778.47","1":"778.47"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"817.39","1":"817.39"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"850.00","1":"850.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"823.00","1":"823.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"800.38","1":"800.38"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"840.39","1":"840.39"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"849.50","1":"849.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"825.73","1":"825.73"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"800.00","1":"800.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"800.00","1":"800.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"800.00","1":"800.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"839.27","1":"839.27"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"880.36","1":"880.36"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"900.08","1":"900.08"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"910.08","1":"910.08"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"925.38","1":"925.38"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"937.08","1":"937.08"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"959.73","1":"959.73"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"962.83","1":"962.83"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"965.00","1":"965.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"960.00","1":"960.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"952.25","1":"952.25"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"959.00","1":"959.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"990.33","1":"990.33"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"1004.56","1":"1004.56"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"999.99","1":"999.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"998.99","1":"998.99"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"989.50","1":"989.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"988.33","1":"988.33"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"995.83","1":"995.83"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"995.00","1":"995.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"999.21","1":"999.21"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"1040.00","1":"1040.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"1040.11","1":"1040.11"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"1044.00","1":"1044.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"1044.00","1":"1044.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"1039.50","1":"1039.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"1039.89","1":"1039.89"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"1039.86","1":"1039.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"1039.55","1":"1039.55"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"1038.85","1":"1038.85"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"1039.71","1":"1039.71"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"1040.00","1":"1040.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"1086.48","1":"1086.48"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"1094.29","1":"1094.29"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"1099.55","1":"1099.55"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"1077.58","1":"1077.58"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"1145.00","1":"1145.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"1103.61","1":"1103.61"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"1103.61","1":"1103.61"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"1103.61","1":"1103.61"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"1103.61","1":"1103.61"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"1131.72","1":"1131.72"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"1133.67","1":"1133.67"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"1134.80","1":"1134.80"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"1134.50","1":"1134.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"1134.50","1":"1134.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"1134.75","1":"1134.75"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"1134.95","1":"1134.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"1132.50","1":"1132.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"1135.00","1":"1135.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"1162.50","1":"1162.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"1188.33","1":"1188.33"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"1190.00","1":"1190.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"1190.00","1":"1190.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"1190.00","1":"1190.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"1190.00","1":"1190.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"1224.00","1":"1224.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"1224.00","1":"1224.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1230.00","1":"1230.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"1229.81","1":"1229.81"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"1229.55","1":"1229.55"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"1268.09","1":"1268.09"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1279.17","1":"1279.17"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"1279.98","1":"1279.98"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"1279.49","1":"1279.49"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"1280.00","1":"1280.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"1334.88","1":"1334.88"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"1340.00","1":"1340.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"1350.00","1":"1350.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"1397.37","1":"1397.37"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"1399.90","1":"1399.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"1400.00","1":"1400.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1450.00","1":"1450.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1522.50","1":"1522.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"1598.62","1":"1598.62"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1678.55","1":"1678.55"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"1750.00","1":"1750.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"1835.90","1":"1835.90"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"1800.99","1":"1800.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"1800.99","1":"1800.99"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"1748.90","1":"1748.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"1721.95","1":"1721.95"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"1737.72","1":"1737.72"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"1770.90","1":"1770.90"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"1685.20","1":"1685.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"1733.66","1":"1733.66"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"1690.00","1":"1690.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"1706.97","1":"1706.97"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"1766.00","1":"1766.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"1773.02","1":"1773.02"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"1817.34","1":"1817.34"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"1807.14","1":"1807.14"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"1790.00","1":"1790.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"1701.00","1":"1701.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"1673.33","1":"1673.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"1725.00","1":"1725.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"1799.90","1":"1799.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"1809.00","1":"1809.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"1700.00","1":"1700.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"1777.75","1":"1777.75"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"1797.88","1":"1797.88"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"1783.33","1":"1783.33"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"1700.00","1":"1700.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"1675.00","1":"1675.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"1710.00","1":"1710.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"1624.50","1":"1624.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"1631.00","1":"1631.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"1699.90","1":"1699.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"1629.00","1":"1629.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"1669.67","1":"1669.67"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"1674.90","1":"1674.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"1745.47","1":"1745.47"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"1700.81","1":"1700.81"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"1658.00","1":"1658.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"1694.90","1":"1694.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"1658.75","1":"1658.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"1595.00","1":"1595.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"1674.25","1":"1674.25"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"1693.70","1":"1693.70"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"1680.00","1":"1680.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"1664.90","1":"1664.90"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"1581.66","1":"1581.66"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"1557.42","1":"1557.42"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"1498.98","1":"1498.98"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"1497.42","1":"1497.42"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"1491.05","1":"1491.05"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"1517.93","1":"1517.93"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"1515.95","1":"1515.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"1580.50","1":"1580.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"1582.84","1":"1582.84"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"1606.40","1":"1606.40"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"1530.00","1":"1530.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"1460.00","1":"1460.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"1450.00","1":"1450.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"1451.17","1":"1451.17"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"1516.73","1":"1516.73"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"1543.10","1":"1543.10"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"1610.00","1":"1610.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"1620.00","1":"1620.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"1539.05","1":"1539.05"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"1470.00","1":"1470.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"1411.13","1":"1411.13"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"1341.00","1":"1341.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"1307.00","1":"1307.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"1300.03","1":"1300.03"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"1359.00","1":"1359.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"1426.80","1":"1426.80"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"1495.04","1":"1495.04"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"1568.00","1":"1568.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"1577.60","1":"1577.60"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"1498.73","1":"1498.73"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"1565.83","1":"1565.83"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"1590.00","1":"1590.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"1589.48","1":"1589.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"1510.10","1":"1510.10"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"1583.82","1":"1583.82"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"1589.99","1":"1589.99"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"1572.97","1":"1572.97"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"1584.62","1":"1584.62"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"1505.39","1":"1505.39"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"1530.14","1":"1530.14"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"1500.00","1":"1500.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"1558.00","1":"1558.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"1565.38","1":"1565.38"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"1487.12","1":"1487.12"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"1509.72","1":"1509.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"1570.09","1":"1570.09"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"1573.56","1":"1573.56"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"1572.08","1":"1572.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"1623.98","1":"1623.98"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"1697.03","1":"1697.03"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"1780.34","1":"1780.34"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"1867.09","1":"1867.09"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"1909.02","1":"1909.02"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"1909.67","1":"1909.67"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"1844.60","1":"1844.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"1936.83","1":"1936.83"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"1991.59","1":"1991.59"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"1924.00","1":"1924.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"1990.61","1":"1990.61"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"1950.00","1":"1950.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"2033.36","1":"2033.36"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"2092.45","1":"2092.45"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"2040.83","1":"2040.83"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"1991.62","1":"1991.62"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"1989.00","1":"1989.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"2037.19","1":"2037.19"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"1940.02","1":"1940.02"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"1856.13","1":"1856.13"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"1933.74","1":"1933.74"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"1837.06","1":"1837.06"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"1920.02","1":"1920.02"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"2016.00","1":"2016.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"2102.88","1":"2102.88"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"2199.59","1":"2199.59"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"2109.51","1":"2109.51"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"2016.35","1":"2016.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"1930.00","1":"1930.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"2018.40","1":"2018.40"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"2111.11","1":"2111.11"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"2193.55","1":"2193.55"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"2243.38","1":"2243.38"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"2240.00","1":"2240.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"2132.50","1":"2132.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"2239.12","1":"2239.12"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"2299.95","1":"2299.95"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"2230.00","1":"2230.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"2326.21","1":"2326.21"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"2400.00","1":"2400.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"2506.25","1":"2506.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"2630.91","1":"2630.91"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"2752.08","1":"2752.08"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"2650.00","1":"2650.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"2719.66","1":"2719.66"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"2750.00","1":"2750.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"2750.00","1":"2750.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"2750.00","1":"2750.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"2660.00","1":"2660.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"2455.54","1":"2455.54"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"2333.00","1":"2333.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"2376.99","1":"2376.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"2274.89","1":"2274.89"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"2161.15","1":"2161.15"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"2259.69","1":"2259.69"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"2357.03","1":"2357.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"2239.20","1":"2239.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"2351.16","1":"2351.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"2356.00","1":"2356.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"2473.80","1":"2473.80"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"2597.49","1":"2597.49"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"2699.54","1":"2699.54"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"2712.50","1":"2712.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"2705.00","1":"2705.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"2750.00","1":"2750.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"2613.00","1":"2613.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"2483.01","1":"2483.01"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"2600.00","1":"2600.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"2700.00","1":"2700.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"2700.00","1":"2700.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"2730.00","1":"2730.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"2866.00","1":"2866.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"2519.15","1":"2519.15"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"2645.00","1":"2645.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"2777.25","1":"2777.25"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"2900.00","1":"2900.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"2755.00","1":"2755.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"2888.00","1":"2888.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"2775.00","1":"2775.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"2912.89","1":"2912.89"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"2767.25","1":"2767.25"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"2774.99","1":"2774.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"2788.50","1":"2788.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"2649.08","1":"2649.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"2519.00","1":"2519.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"2585.98","1":"2585.98"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"2693.15","1":"2693.15"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"2692.00","1":"2692.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"2558.05","1":"2558.05"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"2624.11","1":"2624.11"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"2501.00","1":"2501.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"2501.00","1":"2501.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"2550.00","1":"2550.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"2677.50","1":"2677.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"2800.00","1":"2800.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"2922.68","1":"2922.68"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"2956.67","1":"2956.67"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"2808.84","1":"2808.84"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"2878.57","1":"2878.57"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"3022.49","1":"3022.49"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"3173.61","1":"3173.61"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"3200.00","1":"3200.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"3040.00","1":"3040.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"3190.00","1":"3190.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"3021.00","1":"3021.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"3150.00","1":"3150.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"3150.00","1":"3150.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"2992.50","1":"2992.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"2842.88","1":"2842.88"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"2750.37","1":"2750.37"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"2710.00","1":"2710.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"2845.50","1":"2845.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"2982.87","1":"2982.87"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"2850.00","1":"2850.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"2992.50","1":"2992.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"2980.00","1":"2980.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"2985.00","1":"2985.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"2950.00","1":"2950.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2999.57","1":"2999.57"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"3000.00","1":"3000.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"3129.46","1":"3129.46"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"2974.10","1":"2974.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"2825.55","1":"2825.55"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"2966.82","1":"2966.82"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"2818.55","1":"2818.55"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"2680.51","1":"2680.51"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"2770.00","1":"2770.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"2889.99","1":"2889.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"2745.50","1":"2745.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"2608.23","1":"2608.23"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"2477.86","1":"2477.86"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"2359.86","1":"2359.86"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"2300.00","1":"2300.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"2415.00","1":"2415.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"2535.75","1":"2535.75"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"2662.53","1":"2662.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"2795.65","1":"2795.65"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"2900.00","1":"2900.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"3045.00","1":"3045.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"3185.57","1":"3185.57"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"2992.50","1":"2992.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"3142.12","1":"3142.12"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"3295.93","1":"3295.93"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"3406.62","1":"3406.62"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"3554.00","1":"3554.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"3480.00","1":"3480.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"3598.00","1":"3598.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"3362.15","1":"3362.15"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"3340.53","1":"3340.53"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"3173.51","1":"3173.51"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"3284.88","1":"3284.88"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"3439.45","1":"3439.45"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"3500.00","1":"3500.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"3325.00","1":"3325.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"3325.00","1":"3325.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"3325.00","1":"3325.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"3325.00","1":"3325.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"3279.38","1":"3279.38"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"3300.00","1":"3300.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"3456.00","1":"3456.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"3284.01","1":"3284.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"3259.90","1":"3259.90"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"3408.80","1":"3408.80"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"3408.80","1":"3408.80"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"3408.80","1":"3408.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"3238.36","1":"3238.36"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"3227.00","1":"3227.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"3100.00","1":"3100.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"2950.00","1":"2950.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"2979.90","1":"2979.90"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"3128.89","1":"3128.89"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"3265.27","1":"3265.27"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"3420.69","1":"3420.69"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"3590.94","1":"3590.94"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"3687.50","1":"3687.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"3859.00","1":"3859.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"3790.00","1":"3790.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"3975.00","1":"3975.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"3776.25","1":"3776.25"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3587.44","1":"3587.44"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"3766.81","1":"3766.81"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"3924.08","1":"3924.08"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3981.43","1":"3981.43"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"4004.44","1":"4004.44"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"4000.00","1":"4000.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3800.00","1":"3800.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"3673.33","1":"3673.33"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"3489.67","1":"3489.67"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"3315.20","1":"3315.20"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"3312.48","1":"3312.48"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"3146.86","1":"3146.86"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"2989.52","1":"2989.52"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"3099.98","1":"3099.98"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"3194.00","1":"3194.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"3348.00","1":"3348.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"3498.89","1":"3498.89"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"3670.00","1":"3670.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"3486.50","1":"3486.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"3649.00","1":"3649.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"3818.53","1":"3818.53"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"3966.66","1":"3966.66"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"3768.33","1":"3768.33"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"3580.00","1":"3580.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"3401.00","1":"3401.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"3401.00","1":"3401.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"3401.00","1":"3401.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"3230.95","1":"3230.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"3069.41","1":"3069.41"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"3199.99","1":"3199.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"3040.00","1":"3040.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"3050.00","1":"3050.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2897.50","1":"2897.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"2580.00","1":"2580.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"2451.00","1":"2451.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"2329.17","1":"2329.17"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"2212.73","1":"2212.73"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"2229.99","1":"2229.99"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"2240.00","1":"2240.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"2190.60","1":"2190.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"2250.00","1":"2250.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"2322.24","1":"2322.24"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"2324.65","1":"2324.65"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"2354.75","1":"2354.75"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"2334.99","1":"2334.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"2388.98","1":"2388.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"2334.49","1":"2334.49"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"2317.00","1":"2317.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2270.00","1":"2270.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"2301.31","1":"2301.31"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2348.85","1":"2348.85"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2398.95","1":"2398.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2494.95","1":"2494.95"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2450.00","1":"2450.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2468.98","1":"2468.98"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2460.00","1":"2460.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2377.98","1":"2377.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2449.45","1":"2449.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2498.98","1":"2498.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"2543.98","1":"2543.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"2416.79","1":"2416.79"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"2393.00","1":"2393.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"2370.00","1":"2370.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"2296.36","1":"2296.36"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"2379.90","1":"2379.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"2457.00","1":"2457.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2397.95","1":"2397.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"2488.85","1":"2488.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"2338.00","1":"2338.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"2428.00","1":"2428.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"2258.04","1":"2258.04"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"2100.00","1":"2100.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"1999.95","1":"1999.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"1899.99","1":"1899.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"1948.98","1":"1948.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"2037.95","1":"2037.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"1960.98","1":"1960.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"2098.00","1":"2098.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"1940.65","1":"1940.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1795.11","1":"1795.11"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"1795.00","1":"1795.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"1898.95","1":"1898.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"1960.00","1":"1960.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1970.00","1":"1970.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"1969.95","1":"1969.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2098.90","1":"2098.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1941.51","1":"1941.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"2086.99","1":"2086.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"1930.47","1":"1930.47"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"1800.01","1":"1800.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"1837.00","1":"1837.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"1802.00","1":"1802.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"1924.00","1":"1924.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1801.26","1":"1801.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"1805.20","1":"1805.20"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"1899.95","1":"1899.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"2019.00","1":"2019.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"1875.00","1":"1875.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"1880.00","1":"1880.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"1800.00","1":"1800.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"1751.00","1":"1751.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"1879.95","1":"1879.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"1800.10","1":"1800.10"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"1750.01","1":"1750.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"1775.00","1":"1775.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1750.00","1":"1750.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"1774.90","1":"1774.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1655.03","1":"1655.03"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"1655.00","1":"1655.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"1610.00","1":"1610.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"1525.03","1":"1525.03"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"1565.00","1":"1565.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"1682.37","1":"1682.37"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1682.50","1":"1682.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"1670.00","1":"1670.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"1701.11","1":"1701.11"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1775.00","1":"1775.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"1770.01","1":"1770.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"1769.99","1":"1769.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"1768.99","1":"1768.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"1733.75","1":"1733.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"1733.00","1":"1733.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"1732.00","1":"1732.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"1690.00","1":"1690.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"1700.00","1":"1700.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"1675.00","1":"1675.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"1699.00","1":"1699.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"1699.28","1":"1699.28"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"1600.00","1":"1600.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"1684.90","1":"1684.90"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"1678.00","1":"1678.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"1599.99","1":"1599.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"1520.00","1":"1520.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"1540.00","1":"1540.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"1451.36","1":"1451.36"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"1452.00","1":"1452.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"1440.00","1":"1440.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"1498.99","1":"1498.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"1465.00","1":"1465.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"1449.00","1":"1449.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"1460.00","1":"1460.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"1459.99","1":"1459.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"1449.99","1":"1449.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"1410.00","1":"1410.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"1460.00","1":"1460.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"1446.38","1":"1446.38"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"1475.00","1":"1475.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"1450.01","1":"1450.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"1489.99","1":"1489.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"1479.50","1":"1479.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"1470.01","1":"1470.01"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"1480.00","1":"1480.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"1465.00","1":"1465.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"1420.01","1":"1420.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"1415.00","1":"1415.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"1418.33","1":"1418.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"1479.99","1":"1479.99"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"1477.44","1":"1477.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"1515.00","1":"1515.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"1510.00","1":"1510.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"1500.00","1":"1500.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"1437.23","1":"1437.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"1435.50","1":"1435.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"1448.00","1":"1448.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"1448.00","1":"1448.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"1508.20","1":"1508.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"1417.68","1":"1417.68"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"1451.00","1":"1451.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"1458.06","1":"1458.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"1420.00","1":"1420.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"1420.00","1":"1420.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"1400.00","1":"1400.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"1440.00","1":"1440.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"1399.95","1":"1399.95"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"1399.90","1":"1399.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"1330.00","1":"1330.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"1355.00","1":"1355.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"1354.33","1":"1354.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1300.00","1":"1300.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"1275.00","1":"1275.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"1275.00","1":"1275.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"1200.00","1":"1200.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"1155.56","1":"1155.56"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"1108.50","1":"1108.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"967.50","1":"967.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1038.00","1":"1038.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"981.66","1":"981.66"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"950.00","1":"950.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"953.49","1":"953.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"940.13","1":"940.13"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"940.13","1":"940.13"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"945.00","1":"945.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"907.38","1":"907.38"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"907.38","1":"907.38"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"900.00","1":"900.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"867.50","1":"867.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"899.50","1":"899.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"912.50","1":"912.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"898.90","1":"898.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"850.00","1":"850.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"834.37","1":"834.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"834.37","1":"834.37"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"890.19","1":"890.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"920.01","1":"920.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"900.00","1":"900.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"862.46","1":"862.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"899.97","1":"899.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"946.23","1":"946.23"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"963.60","1":"963.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"995.00","1":"995.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"972.78","1":"972.78"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"972.78","1":"972.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"962.80","1":"962.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"995.00","1":"995.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"1017.50","1":"1017.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"1003.50","1":"1003.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"1000.33","1":"1000.33"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"987.88","1":"987.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"1025.75","1":"1025.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"1030.00","1":"1030.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"1021.67","1":"1021.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"1020.00","1":"1020.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"997.67","1":"997.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"970.00","1":"970.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"995.00","1":"995.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"980.00","1":"980.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"1049.50","1":"1049.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"1012.45","1":"1012.45"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"1020.63","1":"1020.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"970.25","1":"970.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"980.01","1":"980.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"950.00","1":"950.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"940.00","1":"940.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"950.00","1":"950.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"920.00","1":"920.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"964.98","1":"964.98"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"930.00","1":"930.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"974.99","1":"974.99"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"984.90","1":"984.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"912.51","1":"912.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"977.00","1":"977.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"922.00","1":"922.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"915.00","1":"915.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"860.00","1":"860.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"834.00","1":"834.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"800.00","1":"800.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"764.31","1":"764.31"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"775.00","1":"775.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"833.00","1":"833.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"895.45","1":"895.45"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"830.00","1":"830.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"786.00","1":"786.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"752.01","1":"752.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"778.99","1":"778.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"750.00","1":"750.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"806.00","1":"806.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"765.00","1":"765.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"730.37","1":"730.37"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"777.75","1":"777.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"725.00","1":"725.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"750.05","1":"750.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"748.00","1":"748.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"750.00","1":"750.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"745.00","1":"745.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"749.99","1":"749.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"768.00","1":"768.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"822.00","1":"822.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"772.00","1":"772.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"785.00","1":"785.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"762.00","1":"762.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"800.00","1":"800.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"770.00","1":"770.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"750.00","1":"750.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"738.89","1":"738.89"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"736.20","1":"736.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"759.98","1":"759.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"703.01","1":"703.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"697.00","1":"697.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"719.90","1":"719.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"675.00","1":"675.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"724.90","1":"724.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"671.00","1":"671.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"650.00","1":"650.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"600.00","1":"600.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"600.00","1":"600.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"590.00","1":"590.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"585.00","1":"585.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"541.13","1":"541.13"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"580.00","1":"580.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"536.53","1":"536.53"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"526.00","1":"526.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"563.00","1":"563.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"599.97","1":"599.97"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"605.00","1":"605.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"600.00","1":"600.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"600.00","1":"600.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"645.00","1":"645.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"609.00","1":"609.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"580.00","1":"580.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"580.00","1":"580.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"560.00","1":"560.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"559.99","1":"559.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"521.00","1":"521.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"479.16","1":"479.16"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"515.00","1":"515.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"519.00","1":"519.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"557.92","1":"557.92"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"600.00","1":"600.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"600.00","1":"600.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"601.00","1":"601.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"560.00","1":"560.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"600.00","1":"600.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"630.00","1":"630.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"591.00","1":"591.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"580.12","1":"580.12"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"577.00","1":"577.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"580.00","1":"580.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"580.00","1":"580.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"565.00","1":"565.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"565.00","1":"565.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"590.00","1":"590.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"570.00","1":"570.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"530.00","1":"530.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"569.75","1":"569.75"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"527.03","1":"527.03"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"566.55","1":"566.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"550.00","1":"550.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"536.00","1":"536.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"500.00","1":"500.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"505.00","1":"505.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"540.00","1":"540.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"500.00","1":"500.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"510.00","1":"510.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"471.75","1":"471.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"461.00","1":"461.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"426.43","1":"426.43"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"371.01","1":"371.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"344.00","1":"344.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"326.55","1":"326.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"304.00","1":"304.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"296.50","1":"296.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"313.99","1":"313.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"296.85","1":"296.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"287.30","1":"287.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"288.30","1":"288.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"270.00","1":"270.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"273.90","1":"273.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"265.00","1":"265.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"276.90","1":"276.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"275.00","1":"275.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"288.91","1":"288.91"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"283.55","1":"283.55"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"304.81","1":"304.81"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"327.67","1":"327.67"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"352.11","1":"352.11"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"378.52","1":"378.52"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"406.91","1":"406.91"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"433.00","1":"433.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"457.43","1":"457.43"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"477.99","1":"477.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"485.00","1":"485.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"463.28","1":"463.28"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"428.84","1":"428.84"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"396.88","1":"396.88"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"426.65","1":"426.65"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"458.64","1":"458.64"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"424.46","1":"424.46"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"424.46","1":"424.46"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"423.25","1":"423.25"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"402.33","1":"402.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"401.00","1":"401.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"409.90","1":"409.90"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"435.00","1":"435.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"438.90","1":"438.90"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"439.00","1":"439.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"408.00","1":"408.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"420.00","1":"420.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"432.47","1":"432.47"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"410.01","1":"410.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"417.00","1":"417.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"414.50","1":"414.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"415.00","1":"415.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"430.00","1":"430.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"430.00","1":"430.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"429.00","1":"429.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"399.01","1":"399.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"399.99","1":"399.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"389.90","1":"389.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"372.11","1":"372.11"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"374.01","1":"374.01"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"375.10","1":"375.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"370.00","1":"370.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"340.00","1":"340.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"301.84","1":"301.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"339.00","1":"339.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"360.90","1":"360.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"354.99","1":"354.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"355.01","1":"355.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"381.64","1":"381.64"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"410.26","1":"410.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"441.03","1":"441.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"474.11","1":"474.11"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"509.67","1":"509.67"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"510.10","1":"510.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"540.00","1":"540.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"580.50","1":"580.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"600.00","1":"600.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"615.00","1":"615.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"571.00","1":"571.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"531.40","1":"531.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"491.55","1":"491.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"528.42","1":"528.42"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"547.00","1":"547.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"535.00","1":"535.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"529.00","1":"529.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"555.00","1":"555.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"548.99","1":"548.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"516.01","1":"516.01"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"516.01","1":"516.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"520.28","1":"520.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"524.50","1":"524.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"517.50","1":"517.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"511.05","1":"511.05"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"564.99","1":"564.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"559.99","1":"559.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"536.00","1":"536.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"516.00","1":"516.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"516.20","1":"516.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"535.00","1":"535.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"544.30","1":"544.30"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"560.00","1":"560.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"568.99","1":"568.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"569.00","1":"569.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"560.00","1":"560.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"585.00","1":"585.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"548.10","1":"548.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"563.00","1":"563.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"550.00","1":"550.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"538.50","1":"538.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"539.90","1":"539.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"531.90","1":"531.90"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"553.95","1":"553.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"551.00","1":"551.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"591.25","1":"591.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"635.59","1":"635.59"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"683.26","1":"683.26"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"734.50","1":"734.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"789.59","1":"789.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"765.00","1":"765.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"764.90","1":"764.90"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"730.01","1":"730.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"730.00","1":"730.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"676.12","1":"676.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"654.85","1":"654.85"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"653.00","1":"653.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"619.99","1":"619.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"658.00","1":"658.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"669.90","1":"669.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"680.00","1":"680.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"680.00","1":"680.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"690.00","1":"690.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"690.00","1":"690.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"728.50","1":"728.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"740.00","1":"740.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"724.00","1":"724.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"696.67","1":"696.67"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"700.00","1":"700.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"772.00","1":"772.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"731.67","1":"731.67"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"720.00","1":"720.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"730.00","1":"730.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"730.00","1":"730.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"728.70","1":"728.70"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"710.10","1":"710.10"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"711.00","1":"711.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"711.00","1":"711.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"710.10","1":"710.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"749.99","1":"749.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"735.00","1":"735.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"710.00","1":"710.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"700.00","1":"700.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"679.90","1":"679.90"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"694.90","1":"694.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"679.00","1":"679.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"724.00","1":"724.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"669.70","1":"669.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"668.56","1":"668.56"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"668.56","1":"668.56"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"630.20","1":"630.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"630.20","1":"630.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"603.87","1":"603.87"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"603.87","1":"603.87"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"647.59","1":"647.59"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"679.21","1":"679.21"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"631.11","1":"631.11"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"631.11","1":"631.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"635.00","1":"635.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"600.82","1":"600.82"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"617.02","1":"617.02"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"610.03","1":"610.03"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"616.64","1":"616.64"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"627.45","1":"627.45"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"600.31","1":"600.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"607.00","1":"607.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"608.95","1":"608.95"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"603.00","1":"603.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"603.00","1":"603.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"603.00","1":"603.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"589.61","1":"589.61"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"600.00","1":"600.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"600.00","1":"600.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"609.28","1":"609.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"609.28","1":"609.28"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"570.17","1":"570.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"591.06","1":"591.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"581.29","1":"581.29"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"581.29","1":"581.29"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"579.52","1":"579.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"603.13","1":"603.13"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"560.03","1":"560.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"558.63","1":"558.63"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"558.63","1":"558.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"608.91","1":"608.91"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"679.19","1":"679.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"617.48","1":"617.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"608.34","1":"608.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"590.74","1":"590.74"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"608.00","1":"608.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"606.25","1":"606.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"599.64","1":"599.64"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"591.02","1":"591.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"557.67","1":"557.67"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"558.08","1":"558.08"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"598.91","1":"598.91"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"569.37","1":"569.37"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"579.42","1":"579.42"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"559.44","1":"559.44"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"561.69","1":"561.69"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"517.91","1":"517.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"510.56","1":"510.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"510.28","1":"510.28"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"466.93","1":"466.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"481.19","1":"481.19"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"493.29","1":"493.29"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"475.63","1":"475.63"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"502.00","1":"502.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"530.56","1":"530.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"494.91","1":"494.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"494.91","1":"494.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"462.00","1":"462.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"462.00","1":"462.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"481.00","1":"481.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"491.25","1":"491.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"466.82","1":"466.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"460.00","1":"460.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"460.00","1":"460.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"495.23","1":"495.23"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"489.78","1":"489.78"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"526.51","1":"526.51"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"495.53","1":"495.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"493.58","1":"493.58"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"493.58","1":"493.58"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"500.00","1":"500.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"497.07","1":"497.07"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"499.74","1":"499.74"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"499.74","1":"499.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"489.86","1":"489.86"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"497.19","1":"497.19"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"482.40","1":"482.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"482.70","1":"482.70"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"456.47","1":"456.47"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"448.94","1":"448.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"460.00","1":"460.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"432.21","1":"432.21"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"432.21","1":"432.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"432.21","1":"432.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"439.99","1":"439.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"439.99","1":"439.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"435.01","1":"435.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"458.99","1":"458.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"469.85","1":"469.85"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"453.94","1":"453.94"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"486.94","1":"486.94"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"455.59","1":"455.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"455.13","1":"455.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"475.54","1":"475.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"474.00","1":"474.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"450.47","1":"450.47"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"464.29","1":"464.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"464.00","1":"464.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"454.16","1":"454.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"471.00","1":"471.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"511.72","1":"511.72"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"562.89","1":"562.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"619.18","1":"619.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"681.10","1":"681.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"749.21","1":"749.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"824.13","1":"824.13"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"872.51","1":"872.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"838.51","1":"838.51"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"840.15","1":"840.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"815.03","1":"815.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"800.37","1":"800.37"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"775.04","1":"775.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"779.45","1":"779.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"830.08","1":"830.08"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"789.50","1":"789.50"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"827.67","1":"827.67"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"790.22","1":"790.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"814.83","1":"814.83"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"767.00","1":"767.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"821.28","1":"821.28"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"833.86","1":"833.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"826.05","1":"826.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"799.74","1":"799.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"786.00","1":"786.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"784.97","1":"784.97"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"784.97","1":"784.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"803.99","1":"803.99"}]}