{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"62.15","1":"62.15"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"63.40","1":"63.40"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"63.25","1":"63.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"63.50","1":"63.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"63.50","1":"63.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"62.60","1":"62.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"63.05","1":"63.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"63.40","1":"63.40"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"63.25","1":"63.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"63.95","1":"63.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"62.10","1":"62.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"62.00","1":"62.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"62.70","1":"62.70"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"62.50","1":"62.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"63.10","1":"63.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"68.80","1":"68.80"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"73.95","1":"73.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"79.45","1":"79.45"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"85.40","1":"85.40"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"91.80","1":"91.80"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"96.55","1":"96.55"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"91.75","1":"91.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"87.20","1":"87.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"82.85","1":"82.85"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"78.75","1":"78.75"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"79.00","1":"79.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"79.00","1":"79.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"81.50","1":"81.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"79.10","1":"79.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"79.00","1":"79.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"82.00","1":"82.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"80.50","1":"80.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"76.50","1":"76.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"75.05","1":"75.05"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"71.60","1":"71.60"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"68.05","1":"68.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"70.95","1":"70.95"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"68.55","1":"68.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"70.90","1":"70.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"66.50","1":"66.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"66.20","1":"66.20"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"62.50","1":"62.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"54.15","1":"54.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"51.60","1":"51.60"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"50.50","1":"50.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"58.30","1":"58.30"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"55.45","1":"55.45"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"60.50","1":"60.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"57.55","1":"57.55"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"54.70","1":"54.70"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"55.90","1":"55.90"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"59.10","1":"59.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"57.05","1":"57.05"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"55.05","1":"55.05"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"55.00","1":"55.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"57.60","1":"57.60"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"56.95","1":"56.95"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"54.45","1":"54.45"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"57.60","1":"57.60"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"57.75","1":"57.75"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"58.95","1":"58.95"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"59.90","1":"59.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"59.90","1":"59.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"57.00","1":"57.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"58.75","1":"58.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"54.15","1":"54.15"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"54.10","1":"54.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"54.60","1":"54.60"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"55.30","1":"55.30"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"55.30","1":"55.30"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"59.90","1":"59.90"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"59.25","1":"59.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"59.55","1":"59.55"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"61.90","1":"61.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"60.10","1":"60.10"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"63.90","1":"63.90"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"61.25","1":"61.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"61.10","1":"61.10"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"64.00","1":"64.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"59.10","1":"59.10"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"59.00","1":"59.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"59.50","1":"59.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"64.95","1":"64.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"61.80","1":"61.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"60.10","1":"60.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"60.10","1":"60.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"60.50","1":"60.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"58.65","1":"58.65"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"61.55","1":"61.55"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"63.75","1":"63.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"63.75","1":"63.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"61.15","1":"61.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"62.00","1":"62.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"65.10","1":"65.10"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"65.50","1":"65.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"63.95","1":"63.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"64.20","1":"64.20"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"65.50","1":"65.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"66.50","1":"66.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"68.90","1":"68.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"70.75","1":"70.75"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"72.00","1":"72.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"70.00","1":"70.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"70.70","1":"70.70"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"72.00","1":"72.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"75.20","1":"75.20"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"77.60","1":"77.60"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"79.00","1":"79.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"82.50","1":"82.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"84.05","1":"84.05"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"86.40","1":"86.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"85.15","1":"85.15"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"89.40","1":"89.40"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"92.90","1":"92.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"96.00","1":"96.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"97.90","1":"97.90"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"94.00","1":"94.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"93.90","1":"93.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"92.75","1":"92.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"97.25","1":"97.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"96.55","1":"96.55"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"101.35","1":"101.35"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"106.40","1":"106.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"111.70","1":"111.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"117.25","1":"117.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"123.10","1":"123.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"129.25","1":"129.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"135.70","1":"135.70"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"142.45","1":"142.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"149.55","1":"149.55"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"157.00","1":"157.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"164.85","1":"164.85"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"173.05","1":"173.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"181.70","1":"181.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"190.75","1":"190.75"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"200.25","1":"200.25"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"210.25","1":"210.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"220.75","1":"220.75"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"209.75","1":"209.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"199.30","1":"199.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"209.25","1":"209.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"219.70","1":"219.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"230.65","1":"230.65"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"242.15","1":"242.15"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"254.25","1":"254.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"266.95","1":"266.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"280.25","1":"280.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"294.25","1":"294.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"308.90","1":"308.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"324.30","1":"324.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"338.50","1":"338.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"321.60","1":"321.60"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"305.55","1":"305.55"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"320.80","1":"320.80"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"336.80","1":"336.80"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"345.00","1":"345.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"335.00","1":"335.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"331.00","1":"331.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"318.05","1":"318.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"324.00","1":"324.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"316.00","1":"316.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"318.00","1":"318.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"302.10","1":"302.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"310.00","1":"310.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"309.00","1":"309.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"308.95","1":"308.95"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"293.75","1":"293.75"},{"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":"295.00","1":"295.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"280.25","1":"280.25"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"290.00","1":"290.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"288.00","1":"288.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"300.00","1":"300.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"300.00","1":"300.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"300.00","1":"300.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"299.00","1":"299.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"299.00","1":"299.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"300.00","1":"300.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"294.00","1":"294.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"298.50","1":"298.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"295.00","1":"295.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"299.90","1":"299.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"284.95","1":"284.95"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"275.00","1":"275.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"261.25","1":"261.25"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"250.00","1":"250.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"255.00","1":"255.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"242.25","1":"242.25"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"235.00","1":"235.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"225.00","1":"225.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"215.00","1":"215.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"207.00","1":"207.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"210.00","1":"210.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"220.50","1":"220.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"231.50","1":"231.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"243.05","1":"243.05"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"255.20","1":"255.20"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"267.95","1":"267.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"255.00","1":"255.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"245.00","1":"245.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"233.00","1":"233.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"221.40","1":"221.40"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"210.35","1":"210.35"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"210.00","1":"210.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"220.00","1":"220.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"209.55","1":"209.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"218.00","1":"218.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"207.10","1":"207.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"189.05","1":"189.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"179.60","1":"179.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"161.65","1":"161.65"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"160.00","1":"160.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"152.00","1":"152.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"144.40","1":"144.40"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"140.00","1":"140.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"139.00","1":"139.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"140.00","1":"140.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"134.00","1":"134.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"127.80","1":"127.80"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"130.00","1":"130.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"127.00","1":"127.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"132.00","1":"132.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"125.40","1":"125.40"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"113.30","1":"113.30"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"113.35","1":"113.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"104.50","1":"104.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"109.50","1":"109.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"113.00","1":"113.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"118.65","1":"118.65"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"124.55","1":"124.55"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"130.75","1":"130.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"137.00","1":"137.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"137.00","1":"137.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"140.00","1":"140.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"135.00","1":"135.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"137.00","1":"137.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"138.00","1":"138.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"140.00","1":"140.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"147.00","1":"147.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"150.00","1":"150.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"148.00","1":"148.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"150.00","1":"150.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"154.00","1":"154.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"160.00","1":"160.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"154.00","1":"154.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"150.00","1":"150.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"151.95","1":"151.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"150.00","1":"150.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"150.00","1":"150.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"146.00","1":"146.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"146.00","1":"146.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"146.00","1":"146.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"146.00","1":"146.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"133.50","1":"133.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"126.85","1":"126.85"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"120.55","1":"120.55"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"114.55","1":"114.55"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"108.85","1":"108.85"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"103.45","1":"103.45"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"103.45","1":"103.45"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"98.30","1":"98.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"93.40","1":"93.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"85.80","1":"85.80"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"90.05","1":"90.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"86.00","1":"86.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"86.00","1":"86.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"86.00","1":"86.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"84.05","1":"84.05"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"88.10","1":"88.10"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"92.50","1":"92.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"97.10","1":"97.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"101.95","1":"101.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"107.00","1":"107.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"112.00","1":"112.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"117.60","1":"117.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"123.45","1":"123.45"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"129.05","1":"129.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"135.50","1":"135.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"142.25","1":"142.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"149.35","1":"149.35"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"156.80","1":"156.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"164.60","1":"164.60"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"160.00","1":"160.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"152.50","1":"152.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"147.00","1":"147.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"139.65","1":"139.65"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"132.70","1":"132.70"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"132.70","1":"132.70"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"137.00","1":"137.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"143.00","1":"143.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"156.45","1":"156.45"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"163.00","1":"163.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"152.00","1":"152.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"159.60","1":"159.60"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"162.90","1":"162.90"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"169.00","1":"169.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"169.95","1":"169.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"174.95","1":"174.95"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"165.30","1":"165.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"154.50","1":"154.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"146.80","1":"146.80"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"154.00","1":"154.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"146.30","1":"146.30"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"146.30","1":"146.30"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"152.00","1":"152.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"157.00","1":"157.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"150.00","1":"150.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"150.00","1":"150.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"145.00","1":"145.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"139.00","1":"139.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"145.00","1":"145.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"136.80","1":"136.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"130.00","1":"130.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"129.00","1":"129.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"129.00","1":"129.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"125.00","1":"125.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"118.75","1":"118.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"121.95","1":"121.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"116.00","1":"116.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"112.15","1":"112.15"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"117.75","1":"117.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"123.60","1":"123.60"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"120.10","1":"120.10"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"120.00","1":"120.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"115.10","1":"115.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"115.10","1":"115.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"124.00","1":"124.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"120.15","1":"120.15"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"118.05","1":"118.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"122.00","1":"122.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"117.00","1":"117.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"122.00","1":"122.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"116.00","1":"116.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"123.00","1":"123.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"122.95","1":"122.95"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"115.10","1":"115.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"119.00","1":"119.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"116.00","1":"116.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"116.00","1":"116.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"111.00","1":"111.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"116.55","1":"116.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"119.90","1":"119.90"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"117.95","1":"117.95"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"136.50","1":"136.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"143.30","1":"143.30"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"150.45","1":"150.45"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"165.80","1":"165.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"174.05","1":"174.05"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"180.00","1":"180.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"178.50","1":"178.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"170.25","1":"170.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"147.25","1":"147.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"140.10","1":"140.10"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"147.00","1":"147.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"147.50","1":"147.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"150.00","1":"150.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"142.50","1":"142.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"149.45","1":"149.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"142.00","1":"142.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"135.00","1":"135.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"128.25","1":"128.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"121.85","1":"121.85"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"116.05","1":"116.05"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"116.05","1":"116.05"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"121.80","1":"121.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"127.00","1":"127.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"120.70","1":"120.70"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"110.00","1":"110.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"115.50","1":"115.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"121.00","1":"121.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"122.50","1":"122.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"124.00","1":"124.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"122.00","1":"122.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"123.50","1":"123.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"118.00","1":"118.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"118.00","1":"118.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"118.50","1":"118.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"118.50","1":"118.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"124.40","1":"124.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"130.50","1":"130.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"137.00","1":"137.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"143.85","1":"143.85"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"151.00","1":"151.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"143.45","1":"143.45"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"145.00","1":"145.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"145.00","1":"145.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"143.00","1":"143.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"139.00","1":"139.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"132.05","1":"132.05"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"130.00","1":"130.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"124.00","1":"124.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"118.05","1":"118.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"123.90","1":"123.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"130.05","1":"130.05"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"136.55","1":"136.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"143.35","1":"143.35"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"150.50","1":"150.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"158.00","1":"158.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"165.90","1":"165.90"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"174.00","1":"174.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"166.05","1":"166.05"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"169.00","1":"169.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"167.00","1":"167.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"170.00","1":"170.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"165.00","1":"165.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"165.00","1":"165.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"170.00","1":"170.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"169.00","1":"169.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"170.00","1":"170.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"170.00","1":"170.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"178.00","1":"178.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"175.00","1":"175.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"172.50","1":"172.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"170.35","1":"170.35"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"169.90","1":"169.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"178.35","1":"178.35"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"185.00","1":"185.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"184.00","1":"184.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"167.00","1":"167.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"174.00","1":"174.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"161.55","1":"161.55"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"162.25","1":"162.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"163.95","1":"163.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"163.95","1":"163.95"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"161.00","1":"161.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"163.00","1":"163.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"162.00","1":"162.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"161.00","1":"161.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"161.00","1":"161.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"161.10","1":"161.10"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"162.00","1":"162.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"170.00","1":"170.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"170.00","1":"170.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"175.00","1":"175.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"166.25","1":"166.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"169.00","1":"169.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"169.00","1":"169.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"169.00","1":"169.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"169.00","1":"169.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"168.00","1":"168.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"161.50","1":"161.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"164.00","1":"164.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"161.00","1":"161.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"164.00","1":"164.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"155.80","1":"155.80"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"152.00","1":"152.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"157.00","1":"157.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"159.00","1":"159.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"158.00","1":"158.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"158.00","1":"158.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"165.00","1":"165.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"165.00","1":"165.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"164.00","1":"164.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"168.20","1":"168.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"162.90","1":"162.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"155.00","1":"155.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"155.00","1":"155.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"148.00","1":"148.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"155.40","1":"155.40"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"155.40","1":"155.40"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"155.40","1":"155.40"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"155.40","1":"155.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"159.00","1":"159.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"159.00","1":"159.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"151.10","1":"151.10"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"149.50","1":"149.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"149.50","1":"149.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"142.05","1":"142.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"134.95","1":"134.95"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"134.95","1":"134.95"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"133.61","1":"133.61"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"139.99","1":"139.99"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"141.00","1":"141.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"141.99","1":"141.99"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"142.02","1":"142.02"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"144.50","1":"144.50"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"140.00","1":"140.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"145.00","1":"145.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"144.50","1":"144.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"144.50","1":"144.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"137.28","1":"137.28"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"111.83","1":"111.83"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"106.24","1":"106.24"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"91.10","1":"91.10"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"74.24","1":"74.24"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"67.01","1":"67.01"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"63.66","1":"63.66"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"61.59","1":"61.59"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"59.55","1":"59.55"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"62.19","1":"62.19"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"62.50","1":"62.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"61.00","1":"61.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"59.00","1":"59.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"56.40","1":"56.40"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"59.32","1":"59.32"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"58.42","1":"58.42"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"58.00","1":"58.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"55.35","1":"55.35"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"52.59","1":"52.59"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"50.38","1":"50.38"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"51.62","1":"51.62"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"51.62","1":"51.62"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"50.65","1":"50.65"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"52.02","1":"52.02"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"54.62","1":"54.62"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"57.35","1":"57.35"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"60.21","1":"60.21"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"57.00","1":"57.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"57.00","1":"57.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"58.79","1":"58.79"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"60.98","1":"60.98"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"59.99","1":"59.99"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"59.20","1":"59.20"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"58.03","1":"58.03"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"59.00","1":"59.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"57.50","1":"57.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"58.05","1":"58.05"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"60.14","1":"60.14"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"57.55","1":"57.55"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"59.00","1":"59.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"57.23","1":"57.23"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"59.50","1":"59.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"59.50","1":"59.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"56.55","1":"56.55"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"54.05","1":"54.05"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"51.60","1":"51.60"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"54.18","1":"54.18"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"55.75","1":"55.75"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"53.00","1":"53.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"53.50","1":"53.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"55.50","1":"55.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"54.30","1":"54.30"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"56.90","1":"56.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"54.50","1":"54.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"53.05","1":"53.05"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"51.05","1":"51.05"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"53.60","1":"53.60"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"56.10","1":"56.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"58.65","1":"58.65"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"60.99","1":"60.99"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"58.00","1":"58.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"57.50","1":"57.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"55.90","1":"55.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"57.75","1":"57.75"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"58.00","1":"58.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"60.90","1":"60.90"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"63.94","1":"63.94"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"67.13","1":"67.13"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"70.48","1":"70.48"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"73.99","1":"73.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"76.90","1":"76.90"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"77.95","1":"77.95"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"74.10","1":"74.10"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"75.90","1":"75.90"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"73.04","1":"73.04"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"72.50","1":"72.50"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"74.79","1":"74.79"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"71.06","1":"71.06"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"69.73","1":"69.73"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"69.90","1":"69.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"67.00","1":"67.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"67.00","1":"67.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"67.00","1":"67.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"64.10","1":"64.10"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"67.46","1":"67.46"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"64.12","1":"64.12"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"61.05","1":"61.05"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"62.93","1":"62.93"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"66.06","1":"66.06"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"69.36","1":"69.36"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"69.36","1":"69.36"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"72.10","1":"72.10"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"74.96","1":"74.96"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"75.94","1":"75.94"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"73.72","1":"73.72"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"75.00","1":"75.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"72.52","1":"72.52"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"74.85","1":"74.85"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"69.35","1":"69.35"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"66.33","1":"66.33"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"71.50","1":"71.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"72.49","1":"72.49"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"75.00","1":"75.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"71.25","1":"71.25"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"68.76","1":"68.76"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"67.00","1":"67.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"63.65","1":"63.65"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"66.80","1":"66.80"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"65.50","1":"65.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"67.50","1":"67.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"68.00","1":"68.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"69.00","1":"69.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"72.00","1":"72.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"71.00","1":"71.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"66.50","1":"66.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"66.75","1":"66.75"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"64.80","1":"64.80"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"68.04","1":"68.04"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"67.99","1":"67.99"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"71.38","1":"71.38"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"67.82","1":"67.82"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"68.00","1":"68.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"69.40","1":"69.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"66.28","1":"66.28"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"69.50","1":"69.50"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"70.70","1":"70.70"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"67.01","1":"67.01"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"69.89","1":"69.89"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"67.08","1":"67.08"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"69.90","1":"69.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"66.99","1":"66.99"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"64.05","1":"64.05"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"67.25","1":"67.25"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"70.61","1":"70.61"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"71.41","1":"71.41"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"72.50","1":"72.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"72.00","1":"72.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"70.97","1":"70.97"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"73.40","1":"73.40"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"69.73","1":"69.73"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"71.77","1":"71.77"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"70.59","1":"70.59"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"68.00","1":"68.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"70.42","1":"70.42"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"70.10","1":"70.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"69.76","1":"69.76"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"67.00","1":"67.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"65.10","1":"65.10"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"62.63","1":"62.63"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"65.76","1":"65.76"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"62.25","1":"62.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"62.75","1":"62.75"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"62.85","1":"62.85"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"64.69","1":"64.69"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"65.99","1":"65.99"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"67.89","1":"67.89"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"63.50","1":"63.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"66.20","1":"66.20"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"68.30","1":"68.30"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"71.71","1":"71.71"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"75.29","1":"75.29"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"79.05","1":"79.05"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"83.00","1":"83.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"87.15","1":"87.15"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"91.50","1":"91.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"96.07","1":"96.07"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"93.47","1":"93.47"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"88.80","1":"88.80"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"84.44","1":"84.44"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"87.87","1":"87.87"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"89.00","1":"89.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"84.86","1":"84.86"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"84.72","1":"84.72"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"88.00","1":"88.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"84.79","1":"84.79"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"83.00","1":"83.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"84.71","1":"84.71"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"84.64","1":"84.64"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"81.19","1":"81.19"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"85.24","1":"85.24"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"85.04","1":"85.04"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"80.79","1":"80.79"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"76.88","1":"76.88"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"75.84","1":"75.84"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"74.53","1":"74.53"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"73.50","1":"73.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"70.50","1":"70.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"73.55","1":"73.55"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"70.63","1":"70.63"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"71.81","1":"71.81"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"74.88","1":"74.88"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"75.00","1":"75.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"74.00","1":"74.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"71.00","1":"71.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"71.64","1":"71.64"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"71.25","1":"71.25"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"71.25","1":"71.25"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"74.00","1":"74.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"71.50","1":"71.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"67.95","1":"67.95"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"64.89","1":"64.89"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"68.50","1":"68.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"70.20","1":"70.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"73.40","1":"73.40"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"71.95","1":"71.95"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"73.50","1":"73.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"66.50","1":"66.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"66.50","1":"66.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"64.54","1":"64.54"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"64.00","1":"64.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"64.00","1":"64.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"65.50","1":"65.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"65.82","1":"65.82"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"67.35","1":"67.35"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"66.76","1":"66.76"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"68.65","1":"68.65"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"68.41","1":"68.41"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"69.95","1":"69.95"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"68.00","1":"68.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"66.00","1":"66.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"65.00","1":"65.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"64.01","1":"64.01"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"65.00","1":"65.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"65.00","1":"65.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"61.85","1":"61.85"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"58.95","1":"58.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"58.95","1":"58.95"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"59.88","1":"59.88"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"60.50","1":"60.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"60.25","1":"60.25"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"62.70","1":"62.70"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"65.53","1":"65.53"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"67.75","1":"67.75"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"66.00","1":"66.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"66.00","1":"66.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"66.00","1":"66.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"69.30","1":"69.30"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"66.50","1":"66.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"69.75","1":"69.75"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"66.38","1":"66.38"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"68.92","1":"68.92"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"65.49","1":"65.49"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"62.22","1":"62.22"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"61.10","1":"61.10"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"63.89","1":"63.89"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"65.90","1":"65.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"62.75","1":"62.75"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"64.84","1":"64.84"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"61.70","1":"61.70"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"64.49","1":"64.49"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"62.90","1":"62.90"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"61.57","1":"61.57"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"64.63","1":"64.63"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"67.86","1":"67.86"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"71.25","1":"71.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"71.50","1":"71.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"68.00","1":"68.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"66.00","1":"66.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"64.81","1":"64.81"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"64.38","1":"64.38"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"63.17","1":"63.17"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"61.00","1":"61.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"63.42","1":"63.42"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"63.00","1":"63.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"61.00","1":"61.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"62.00","1":"62.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"62.99","1":"62.99"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"60.03","1":"60.03"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"60.50","1":"60.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"62.00","1":"62.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"63.00","1":"63.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"62.50","1":"62.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"61.10","1":"61.10"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"63.41","1":"63.41"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"63.28","1":"63.28"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"62.00","1":"62.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"61.02","1":"61.02"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"60.13","1":"60.13"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"62.00","1":"62.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"61.95","1":"61.95"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"61.08","1":"61.08"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"62.50","1":"62.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"62.50","1":"62.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"62.50","1":"62.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"62.50","1":"62.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"62.70","1":"62.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"59.70","1":"59.70"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"62.24","1":"62.24"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"59.30","1":"59.30"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"58.50","1":"58.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"58.39","1":"58.39"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"60.96","1":"60.96"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"58.19","1":"58.19"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"55.51","1":"55.51"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"55.99","1":"55.99"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"55.99","1":"55.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"55.99","1":"55.99"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"55.99","1":"55.99"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"55.99","1":"55.99"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"55.99","1":"55.99"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"55.99","1":"55.99"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"55.99","1":"55.99"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"54.99","1":"54.99"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"54.99","1":"54.99"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"54.99","1":"54.99"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"54.99","1":"54.99"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"54.99","1":"54.99"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"52.25","1":"52.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"53.58","1":"53.58"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"56.21","1":"56.21"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"56.21","1":"56.21"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"56.21","1":"56.21"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"56.21","1":"56.21"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"56.21","1":"56.21"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"56.21","1":"56.21"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"54.40","1":"54.40"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"54.40","1":"54.40"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"54.40","1":"54.40"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"54.40","1":"54.40"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"54.40","1":"54.40"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"54.40","1":"54.40"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"54.40","1":"54.40"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"57.12","1":"57.12"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"57.12","1":"57.12"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"57.12","1":"57.12"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"57.12","1":"57.12"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"57.12","1":"57.12"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"57.00","1":"57.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"54.15","1":"54.15"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"54.15","1":"54.15"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"54.15","1":"54.15"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"51.45","1":"51.45"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"48.88","1":"48.88"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"46.45","1":"46.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"46.45","1":"46.45"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"45.90","1":"45.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"45.90","1":"45.90"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"45.90","1":"45.90"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"45.90","1":"45.90"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"45.90","1":"45.90"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"45.90","1":"45.90"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"45.90","1":"45.90"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"45.90","1":"45.90"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"45.90","1":"45.90"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"43.75","1":"43.75"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"41.70","1":"41.70"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"39.82","1":"39.82"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"37.83","1":"37.83"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"37.83","1":"37.83"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"36.19","1":"36.19"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"36.19","1":"36.19"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"36.19","1":"36.19"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"34.64","1":"34.64"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"34.64","1":"34.64"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"34.64","1":"34.64"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"36.28","1":"36.28"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"36.28","1":"36.28"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"38.06","1":"38.06"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"38.06","1":"38.06"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"39.42","1":"39.42"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"41.36","1":"41.36"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"41.49","1":"41.49"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"42.52","1":"42.52"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"42.55","1":"42.55"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"42.55","1":"42.55"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"41.77","1":"41.77"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"42.00","1":"42.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"43.57","1":"43.57"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"45.58","1":"45.58"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"47.32","1":"47.32"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"47.32","1":"47.32"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"47.32","1":"47.32"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"47.32","1":"47.32"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"47.32","1":"47.32"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"47.32","1":"47.32"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"45.62","1":"45.62"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"46.05","1":"46.05"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"46.44","1":"46.44"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"46.00","1":"46.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"46.00","1":"46.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"46.00","1":"46.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"47.71","1":"47.71"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"47.71","1":"47.71"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"50.09","1":"50.09"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"52.59","1":"52.59"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"55.21","1":"55.21"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"57.97","1":"57.97"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"60.78","1":"60.78"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"63.78","1":"63.78"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"66.80","1":"66.80"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"69.87","1":"69.87"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"69.87","1":"69.87"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"69.87","1":"69.87"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"66.55","1":"66.55"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"66.29","1":"66.29"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"66.29","1":"66.29"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"64.50","1":"64.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"65.00","1":"65.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"65.00","1":"65.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"64.99","1":"64.99"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"64.52","1":"64.52"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"64.40","1":"64.40"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"64.40","1":"64.40"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"64.40","1":"64.40"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"64.40","1":"64.40"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"64.40","1":"64.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"62.47","1":"62.47"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"59.45","1":"59.45"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"56.50","1":"56.50"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"59.32","1":"59.32"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"60.00","1":"60.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"61.34","1":"61.34"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"64.39","1":"64.39"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"67.60","1":"67.60"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"70.98","1":"70.98"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"67.45","1":"67.45"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"64.08","1":"64.08"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"64.08","1":"64.08"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"60.88","1":"60.88"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"59.38","1":"59.38"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"59.38","1":"59.38"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"60.00","1":"60.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"58.00","1":"58.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"60.90","1":"60.90"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"63.94","1":"63.94"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"69.85","1":"69.85"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"73.34","1":"73.34"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"77.00","1":"77.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"80.85","1":"80.85"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"84.89","1":"84.89"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"86.00","1":"86.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"90.30","1":"90.30"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"94.81","1":"94.81"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"99.55","1":"99.55"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"104.52","1":"104.52"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"109.50","1":"109.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"114.89","1":"114.89"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"120.63","1":"120.63"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"114.60","1":"114.60"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"114.00","1":"114.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"108.30","1":"108.30"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"102.89","1":"102.89"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"97.75","1":"97.75"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"92.87","1":"92.87"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"97.51","1":"97.51"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"97.55","1":"97.55"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"102.42","1":"102.42"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"107.54","1":"107.54"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"112.85","1":"112.85"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"118.49","1":"118.49"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"124.41","1":"124.41"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"120.00","1":"120.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"120.00","1":"120.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"126.00","1":"126.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"132.30","1":"132.30"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"137.61","1":"137.61"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"144.49","1":"144.49"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"150.00","1":"150.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"143.00","1":"143.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"135.85","1":"135.85"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"142.64","1":"142.64"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"149.77","1":"149.77"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"147.00","1":"147.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"147.00","1":"147.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"140.00","1":"140.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"133.00","1":"133.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"126.35","1":"126.35"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"132.00","1":"132.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"138.60","1":"138.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"145.53","1":"145.53"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"152.80","1":"152.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"160.44","1":"160.44"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"168.46","1":"168.46"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"176.88","1":"176.88"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"185.72","1":"185.72"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"195.00","1":"195.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"204.75","1":"204.75"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"214.98","1":"214.98"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"225.72","1":"225.72"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"237.00","1":"237.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"248.85","1":"248.85"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"261.29","1":"261.29"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"302.46","1":"302.46"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"317.58","1":"317.58"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"301.71","1":"301.71"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"306.00","1":"306.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"321.30","1":"321.30"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"337.36","1":"337.36"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"320.50","1":"320.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"324.75","1":"324.75"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"324.75","1":"324.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"340.00","1":"340.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"357.00","1":"357.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"360.00","1":"360.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"355.00","1":"355.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"355.00","1":"355.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"372.75","1":"372.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"389.99","1":"389.99"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"395.00","1":"395.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"389.90","1":"389.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"355.67","1":"355.67"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"337.89","1":"337.89"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"321.00","1":"321.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"304.95","1":"304.95"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"290.00","1":"290.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"275.50","1":"275.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"262.00","1":"262.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"262.00","1":"262.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"238.87","1":"238.87"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"234.38","1":"234.38"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"225.00","1":"225.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"216.88","1":"216.88"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"227.25","1":"227.25"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"227.25","1":"227.25"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"221.95","1":"221.95"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"221.95","1":"221.95"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"211.00","1":"211.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"205.30","1":"205.30"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"194.90","1":"194.90"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"190.00","1":"190.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"185.00","1":"185.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"185.00","1":"185.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"185.00","1":"185.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"175.75","1":"175.75"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"184.52","1":"184.52"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"193.74","1":"193.74"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"203.42","1":"203.42"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"197.46","1":"197.46"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"204.50","1":"204.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"194.28","1":"194.28"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"192.28","1":"192.28"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"192.28","1":"192.28"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"187.95","1":"187.95"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"187.95","1":"187.95"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"185.50","1":"185.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"194.13","1":"194.13"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"214.02","1":"214.02"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"224.72","1":"224.72"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"260.12","1":"260.12"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"273.12","1":"273.12"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"286.77","1":"286.77"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"301.10","1":"301.10"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"295.00","1":"295.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"280.25","1":"280.25"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"269.00","1":"269.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"275.00","1":"275.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"261.25","1":"261.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"260.00","1":"260.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"273.00","1":"273.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"286.64","1":"286.64"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"290.00","1":"290.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"277.25","1":"277.25"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"304.50","1":"304.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"319.72","1":"319.72"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"335.70","1":"335.70"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"352.00","1":"352.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"369.60","1":"369.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"379.60","1":"379.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"369.20","1":"369.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"375.00","1":"375.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"393.75","1":"393.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"400.17","1":"400.17"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"419.00","1":"419.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"420.00","1":"420.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"437.99","1":"437.99"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"432.00","1":"432.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"435.00","1":"435.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"450.00","1":"450.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"435.00","1":"435.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"425.00","1":"425.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"423.75","1":"423.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"413.00","1":"413.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"400.00","1":"400.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"0.00","1":"0.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"395.00","1":"395.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"399.00","1":"399.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"399.00","1":"399.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"396.00","1":"396.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"395.00","1":"395.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"405.00","1":"405.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"405.00","1":"405.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"400.00","1":"400.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"399.00","1":"399.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"400.00","1":"400.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"404.99","1":"404.99"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"0.00","1":"0.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"420.00","1":"420.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"432.33","1":"432.33"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"419.00","1":"419.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"415.00","1":"415.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"414.00","1":"414.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"412.90","1":"412.90"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"400.05","1":"400.05"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"400.00","1":"400.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"420.00","1":"420.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"435.10","1":"435.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"435.00","1":"435.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"456.74","1":"456.74"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"434.10","1":"434.10"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"420.00","1":"420.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"399.00","1":"399.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"400.00","1":"400.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"399.00","1":"399.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"399.00","1":"399.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"390.00","1":"390.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"400.00","1":"400.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"419.86","1":"419.86"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"440.85","1":"440.85"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"462.89","1":"462.89"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"440.00","1":"440.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"440.00","1":"440.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"440.00","1":"440.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"385.00","1":"385.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"375.00","1":"375.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"356.25","1":"356.25"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"338.50","1":"338.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"321.58","1":"321.58"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"337.65","1":"337.65"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"354.53","1":"354.53"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"372.25","1":"372.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"390.86","1":"390.86"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"410.40","1":"410.40"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"389.88","1":"389.88"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"390.00","1":"390.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"409.50","1":"409.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"429.97","1":"429.97"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"429.00","1":"429.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"440.00","1":"440.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"418.00","1":"418.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"418.00","1":"418.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"400.00","1":"400.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"410.00","1":"410.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"406.67","1":"406.67"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"427.00","1":"427.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"440.00","1":"440.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"460.00","1":"460.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"450.00","1":"450.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"430.00","1":"430.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"450.00","1":"450.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"430.00","1":"430.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"408.50","1":"408.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"390.00","1":"390.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"405.00","1":"405.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"385.00","1":"385.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"404.25","1":"404.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"382.38","1":"382.38"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"366.00","1":"366.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"360.00","1":"360.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"350.00","1":"350.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"335.00","1":"335.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"319.00","1":"319.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"303.05","1":"303.05"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"288.95","1":"288.95"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"287.00","1":"287.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"301.35","1":"301.35"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"300.00","1":"300.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"300.00","1":"300.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"310.00","1":"310.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"310.00","1":"310.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"295.00","1":"295.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"296.00","1":"296.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"298.00","1":"298.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"299.00","1":"299.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"300.00","1":"300.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"310.00","1":"310.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"302.00","1":"302.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"301.00","1":"301.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"285.95","1":"285.95"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"288.00","1":"288.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"275.00","1":"275.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"270.11","1":"270.11"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"270.00","1":"270.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"265.00","1":"265.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"260.00","1":"260.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"260.00","1":"260.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"270.00","1":"270.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"271.00","1":"271.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"271.00","1":"271.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"279.00","1":"279.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"292.00","1":"292.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"292.00","1":"292.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"292.00","1":"292.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"292.00","1":"292.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"299.00","1":"299.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"284.05","1":"284.05"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"298.00","1":"298.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"285.00","1":"285.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"299.00","1":"299.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"310.00","1":"310.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"282.00","1":"282.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"268.91","1":"268.91"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"283.00","1":"283.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"297.15","1":"297.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"295.00","1":"295.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"310.00","1":"310.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"309.00","1":"309.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"261.91","1":"261.91"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"261.50","1":"261.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"264.00","1":"264.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"264.00","1":"264.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"258.00","1":"258.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"258.00","1":"258.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"256.00","1":"256.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"258.00","1":"258.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"260.00","1":"260.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"260.05","1":"260.05"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"265.00","1":"265.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"273.00","1":"273.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"286.65","1":"286.65"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"300.98","1":"300.98"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"316.02","1":"316.02"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"331.82","1":"331.82"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"348.41","1":"348.41"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"365.83","1":"365.83"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"384.12","1":"384.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"403.32","1":"403.32"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"423.48","1":"423.48"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"423.00","1":"423.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"420.00","1":"420.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"420.00","1":"420.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"400.00","1":"400.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"380.00","1":"380.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"371.00","1":"371.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"375.00","1":"375.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"375.00","1":"375.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"313.50","1":"313.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"270.00","1":"270.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"280.00","1":"280.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"275.50","1":"275.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"268.33","1":"268.33"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"255.00","1":"255.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"250.00","1":"250.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"250.00","1":"250.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"240.00","1":"240.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"245.00","1":"245.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"241.00","1":"241.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"241.00","1":"241.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"239.90","1":"239.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"239.90","1":"239.90"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"195.70","1":"195.70"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"194.45","1":"194.45"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"194.45","1":"194.45"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"193.00","1":"193.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"191.92","1":"191.92"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"108.49","1":"108.49"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"113.00","1":"113.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"118.65","1":"118.65"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"124.58","1":"124.58"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"130.80","1":"130.80"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"144.20","1":"144.20"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"151.41","1":"151.41"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"158.98","1":"158.98"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"165.89","1":"165.89"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"172.99","1":"172.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"167.17","1":"167.17"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"158.82","1":"158.82"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"158.82","1":"158.82"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"158.82","1":"158.82"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"164.49","1":"164.49"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"164.49","1":"164.49"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"156.56","1":"156.56"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"149.59","1":"149.59"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"164.91","1":"164.91"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"165.00","1":"165.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"167.50","1":"167.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"170.00","1":"170.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"165.00","1":"165.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"170.00","1":"170.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"169.98","1":"169.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"170.00","1":"170.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"162.01","1":"162.01"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"155.78","1":"155.78"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"161.01","1":"161.01"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"158.01","1":"158.01"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"160.99","1":"160.99"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"168.45","1":"168.45"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"162.00","1":"162.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"168.50","1":"168.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"162.33","1":"162.33"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"159.00","1":"159.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"152.38","1":"152.38"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"159.99","1":"159.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"167.98","1":"167.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"176.37","1":"176.37"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"201.91","1":"201.91"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"211.90","1":"211.90"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"209.90","1":"209.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"216.97","1":"216.97"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"221.97","1":"221.97"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"221.97","1":"221.97"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"212.44","1":"212.44"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"201.82","1":"201.82"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"191.74","1":"191.74"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"200.27","1":"200.27"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"191.00","1":"191.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"192.67","1":"192.67"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"186.52","1":"186.52"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"186.52","1":"186.52"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"199.40","1":"199.40"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"191.00","1":"191.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"191.00","1":"191.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"193.67","1":"193.67"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"0.00","1":"0.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"206.00","1":"206.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"206.00","1":"206.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"203.00","1":"203.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"203.00","1":"203.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"205.01","1":"205.01"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"215.48","1":"215.48"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"236.99","1":"236.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"246.25","1":"246.25"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"248.50","1":"248.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"259.90","1":"259.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"268.00","1":"268.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"268.00","1":"268.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"268.67","1":"268.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"272.00","1":"272.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"272.00","1":"272.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"264.99","1":"264.99"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"262.90","1":"262.90"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"274.00","1":"274.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"255.00","1":"255.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"253.16","1":"253.16"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"259.20","1":"259.20"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"251.00","1":"251.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"251.00","1":"251.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"234.14","1":"234.14"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"216.58","1":"216.58"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"200.34","1":"200.34"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"215.36","1":"215.36"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"210.03","1":"210.03"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"213.93","1":"213.93"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"228.00","1":"228.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"219.67","1":"219.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"219.67","1":"219.67"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"219.67","1":"219.67"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"219.67","1":"219.67"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"220.23","1":"220.23"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"212.05","1":"212.05"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"227.95","1":"227.95"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"245.04","1":"245.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"263.41","1":"263.41"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"283.16","1":"283.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"297.00","1":"297.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"303.00","1":"303.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"315.99","1":"315.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"297.89","1":"297.89"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"304.00","1":"304.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"286.20","1":"286.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"292.00","1":"292.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"270.50","1":"270.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"270.00","1":"270.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"288.50","1":"288.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"299.98","1":"299.98"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"308.13","1":"308.13"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"329.00","1":"329.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"340.00","1":"340.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"340.00","1":"340.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"315.01","1":"315.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"294.67","1":"294.67"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"288.33","1":"288.33"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"304.28","1":"304.28"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"281.50","1":"281.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"294.00","1":"294.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"271.95","1":"271.95"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"255.00","1":"255.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"270.00","1":"270.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"252.53","1":"252.53"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"265.00","1":"265.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"265.00","1":"265.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"265.00","1":"265.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"284.87","1":"284.87"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"306.23","1":"306.23"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"314.00","1":"314.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"321.50","1":"321.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"344.43","1":"344.43"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"363.32","1":"363.32"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"354.61","1":"354.61"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"340.00","1":"340.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"365.18","1":"365.18"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"350.00","1":"350.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"342.50","1":"342.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"350.00","1":"350.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"364.77","1":"364.77"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"364.99","1":"364.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"392.36","1":"392.36"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"421.78","1":"421.78"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"453.41","1":"453.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"487.41","1":"487.41"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"523.96","1":"523.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"563.25","1":"563.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"526.08","1":"526.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"555.42","1":"555.42"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"549.27","1":"549.27"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"536.72","1":"536.72"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"554.44","1":"554.44"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"363.32","1":"363.32"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"390.56","1":"390.56"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"417.86","1":"417.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"426.86","1":"426.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"410.05","1":"410.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"401.50","1":"401.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"386.22","1":"386.22"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"379.25","1":"379.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"374.50","1":"374.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"358.09","1":"358.09"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"374.49","1":"374.49"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"360.86","1":"360.86"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"357.11","1":"357.11"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"356.00","1":"356.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"360.32","1":"360.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"352.16","1":"352.16"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"360.70","1":"360.70"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"347.43","1":"347.43"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"338.00","1":"338.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"349.00","1":"349.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"341.00","1":"341.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"336.00","1":"336.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"329.00","1":"329.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"320.33","1":"320.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"319.08","1":"319.08"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"306.50","1":"306.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"300.00","1":"300.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"304.85","1":"304.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"321.38","1":"321.38"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"317.62","1":"317.62"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"308.55","1":"308.55"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"324.95","1":"324.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"315.37","1":"315.37"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"314.78","1":"314.78"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"308.94","1":"308.94"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"309.87","1":"309.87"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"309.90","1":"309.90"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"310.00","1":"310.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"300.01","1":"300.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"281.23","1":"281.23"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"279.48","1":"279.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"267.90","1":"267.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"264.89","1":"264.89"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"257.57","1":"257.57"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"244.28","1":"244.28"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"243.97","1":"243.97"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"260.00","1":"260.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"273.58","1":"273.58"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"277.99","1":"277.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"274.63","1":"274.63"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"260.37","1":"260.37"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"261.91","1":"261.91"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"264.98","1":"264.98"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"265.92","1":"265.92"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"269.97","1":"269.97"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"250.02","1":"250.02"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"252.50","1":"252.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"250.00","1":"250.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"239.82","1":"239.82"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"239.83","1":"239.83"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"239.98","1":"239.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"237.99","1":"237.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"227.19","1":"227.19"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"228.57","1":"228.57"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"236.28","1":"236.28"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"233.36","1":"233.36"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"237.65","1":"237.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"233.00","1":"233.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"229.08","1":"229.08"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"230.09","1":"230.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"221.00","1":"221.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"219.98","1":"219.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"219.99","1":"219.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"208.96","1":"208.96"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"212.00","1":"212.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"211.23","1":"211.23"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"219.49","1":"219.49"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"214.98","1":"214.98"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"214.95","1":"214.95"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"209.99","1":"209.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"209.01","1":"209.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"204.42","1":"204.42"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"208.49","1":"208.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"205.33","1":"205.33"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"207.48","1":"207.48"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"208.00","1":"208.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"204.79","1":"204.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"206.58","1":"206.58"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"205.47","1":"205.47"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"208.83","1":"208.83"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"210.00","1":"210.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"212.33","1":"212.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"209.92","1":"209.92"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"215.30","1":"215.30"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"228.32","1":"228.32"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"239.54","1":"239.54"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"235.75","1":"235.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"232.00","1":"232.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"233.98","1":"233.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"229.75","1":"229.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"225.83","1":"225.83"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"227.98","1":"227.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"223.28","1":"223.28"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"231.72","1":"231.72"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"229.99","1":"229.99"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"228.61","1":"228.61"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"226.74","1":"226.74"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"223.05","1":"223.05"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"226.00","1":"226.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"220.95","1":"220.95"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"221.95","1":"221.95"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"224.00","1":"224.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"227.62","1":"227.62"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"226.35","1":"226.35"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"225.86","1":"225.86"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"223.90","1":"223.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"229.37","1":"229.37"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"246.57","1":"246.57"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"265.06","1":"265.06"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"284.93","1":"284.93"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"297.52","1":"297.52"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"283.48","1":"283.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"283.82","1":"283.82"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"276.34","1":"276.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"264.00","1":"264.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"260.10","1":"260.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"265.90","1":"265.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"263.80","1":"263.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"256.92","1":"256.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"258.57","1":"258.57"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"255.00","1":"255.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"257.85","1":"257.85"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"260.00","1":"260.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"253.74","1":"253.74"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"246.63","1":"246.63"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"244.00","1":"244.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"238.84","1":"238.84"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"238.65","1":"238.65"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"240.19","1":"240.19"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"237.52","1":"237.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"241.50","1":"241.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"238.17","1":"238.17"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"238.64","1":"238.64"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"239.97","1":"239.97"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"230.15","1":"230.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"234.48","1":"234.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"228.28","1":"228.28"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"233.72","1":"233.72"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"228.20","1":"228.20"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"226.46","1":"226.46"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"221.75","1":"221.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"217.91","1":"217.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"218.00","1":"218.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"217.80","1":"217.80"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"219.90","1":"219.90"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"218.13","1":"218.13"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"226.75","1":"226.75"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"226.75","1":"226.75"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"226.75","1":"226.75"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"224.85","1":"224.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"219.50","1":"219.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"209.96","1":"209.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"203.98","1":"203.98"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"199.50","1":"199.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"196.09","1":"196.09"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"204.80","1":"204.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"195.50","1":"195.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"190.49","1":"190.49"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"197.50","1":"197.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"196.89","1":"196.89"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"202.69","1":"202.69"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"207.70","1":"207.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"194.49","1":"194.49"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"201.99","1":"201.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"203.75","1":"203.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"198.99","1":"198.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"200.00","1":"200.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"203.90","1":"203.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"211.85","1":"211.85"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"215.00","1":"215.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"207.92","1":"207.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"211.40","1":"211.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"211.40","1":"211.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"209.99","1":"209.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"220.95","1":"220.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"216.70","1":"216.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"208.40","1":"208.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"205.00","1":"205.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"205.00","1":"205.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"207.72","1":"207.72"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"207.00","1":"207.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"204.97","1":"204.97"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"206.98","1":"206.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"191.00","1":"191.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"177.60","1":"177.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"179.79","1":"179.79"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"158.72","1":"158.72"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"161.00","1":"161.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"144.74","1":"144.74"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"127.30","1":"127.30"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"132.50","1":"132.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"135.04","1":"135.04"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"141.99","1":"141.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"152.95","1":"152.95"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"147.55","1":"147.55"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"151.49","1":"151.49"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"147.00","1":"147.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"156.50","1":"156.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"154.90","1":"154.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"150.01","1":"150.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"152.99","1":"152.99"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"151.89","1":"151.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"146.51","1":"146.51"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"147.10","1":"147.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"146.45","1":"146.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"147.99","1":"147.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"145.43","1":"145.43"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"142.40","1":"142.40"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"145.88","1":"145.88"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"143.00","1":"143.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"142.10","1":"142.10"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"146.99","1":"146.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"144.25","1":"144.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"146.49","1":"146.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"144.00","1":"144.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"144.00","1":"144.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"143.99","1":"143.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"142.40","1":"142.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"145.99","1":"145.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"136.50","1":"136.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"136.15","1":"136.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"126.00","1":"126.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"134.99","1":"134.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"134.00","1":"134.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"133.49","1":"133.49"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"127.00","1":"127.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"122.99","1":"122.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"124.00","1":"124.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"125.00","1":"125.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"131.00","1":"131.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"124.00","1":"124.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"124.95","1":"124.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"128.00","1":"128.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"128.00","1":"128.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"125.00","1":"125.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"122.00","1":"122.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"126.50","1":"126.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"127.55","1":"127.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"135.00","1":"135.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"140.50","1":"140.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"140.50","1":"140.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"139.80","1":"139.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"135.00","1":"135.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"132.00","1":"132.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"135.50","1":"135.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"129.88","1":"129.88"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"129.00","1":"129.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"123.00","1":"123.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"123.00","1":"123.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"132.22","1":"132.22"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"129.29","1":"129.29"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"130.99","1":"130.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"128.99","1":"128.99"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"127.00","1":"127.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"119.74","1":"119.74"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"119.00","1":"119.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"120.00","1":"120.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"117.00","1":"117.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"116.00","1":"116.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"116.00","1":"116.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"119.00","1":"119.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"113.46","1":"113.46"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"117.85","1":"117.85"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"117.00","1":"117.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"116.90","1":"116.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"108.50","1":"108.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"116.95","1":"116.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.95","1":"112.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"115.11","1":"115.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"127.92","1":"127.92"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"135.50","1":"135.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"134.51","1":"134.51"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"134.70","1":"134.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"117.55","1":"117.55"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"124.98","1":"124.98"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"133.00","1":"133.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"130.84","1":"130.84"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"131.00","1":"131.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"140.82","1":"140.82"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"135.50","1":"135.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"141.00","1":"141.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"144.00","1":"144.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"143.95","1":"143.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"143.75","1":"143.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"144.00","1":"144.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"139.95","1":"139.95"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"144.85","1":"144.85"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"132.76","1":"132.76"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"133.50","1":"133.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"135.00","1":"135.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"133.99","1":"133.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"136.45","1":"136.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"137.95","1":"137.95"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"135.00","1":"135.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"137.95","1":"137.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"130.90","1":"130.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"129.98","1":"129.98"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"128.88","1":"128.88"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"126.98","1":"126.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"124.99","1":"124.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"124.99","1":"124.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"131.06","1":"131.06"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"123.50","1":"123.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"126.00","1":"126.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"128.98","1":"128.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"131.78","1":"131.78"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"127.98","1":"127.98"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"116.74","1":"116.74"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.95","1":"119.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"118.00","1":"118.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"118.98","1":"118.98"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"124.95","1":"124.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"127.85","1":"127.85"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"126.97","1":"126.97"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"128.99","1":"128.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"126.78","1":"126.78"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"118.60","1":"118.60"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"133.06","1":"133.06"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"123.09","1":"123.09"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"126.45","1":"126.45"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"125.45","1":"125.45"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"125.45","1":"125.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"124.00","1":"124.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"116.08","1":"116.08"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"116.67","1":"116.67"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"121.99","1":"121.99"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"111.00","1":"111.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"114.99","1":"114.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"117.88","1":"117.88"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"125.80","1":"125.80"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"125.25","1":"125.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"124.95","1":"124.95"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"128.75","1":"128.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"119.11","1":"119.11"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"113.02","1":"113.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"125.70","1":"125.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"124.90","1":"124.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"127.70","1":"127.70"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"137.00","1":"137.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"127.99","1":"127.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"132.78","1":"132.78"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"127.99","1":"127.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.30","1":"129.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"126.98","1":"126.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"127.80","1":"127.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"127.40","1":"127.40"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"116.78","1":"116.78"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"129.95","1":"129.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"126.98","1":"126.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"130.70","1":"130.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"121.00","1":"121.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"120.12","1":"120.12"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"128.77","1":"128.77"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"119.21","1":"119.21"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"129.80","1":"129.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"120.15","1":"120.15"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"124.45","1":"124.45"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"118.50","1":"118.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"128.20","1":"128.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"120.01","1":"120.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"123.85","1":"123.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"119.00","1":"119.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"128.30","1":"128.30"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"121.00","1":"121.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"122.99","1":"122.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"112.00","1":"112.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"106.00","1":"106.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"108.95","1":"108.95"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"109.95","1":"109.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"118.19","1":"118.19"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"120.58","1":"120.58"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"120.55","1":"120.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"112.13","1":"112.13"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"119.95","1":"119.95"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"115.75","1":"115.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"118.60","1":"118.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"110.00","1":"110.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"113.98","1":"113.98"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"117.45","1":"117.45"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"122.14","1":"122.14"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.29","1":"115.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"118.95","1":"118.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"111.87","1":"111.87"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"118.95","1":"118.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"113.99","1":"113.99"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"114.95","1":"114.95"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"114.88","1":"114.88"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"117.90","1":"117.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"117.90","1":"117.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"111.85","1":"111.85"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"116.45","1":"116.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"110.95","1":"110.95"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"111.47","1":"111.47"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"111.47","1":"111.47"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"109.80","1":"109.80"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"108.33","1":"108.33"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"109.48","1":"109.48"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"109.48","1":"109.48"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"109.48","1":"109.48"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"115.30","1":"115.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"117.85","1":"117.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"115.98","1":"115.98"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"112.86","1":"112.86"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"115.33","1":"115.33"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"116.71","1":"116.71"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"115.90","1":"115.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"117.89","1":"117.89"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"118.43","1":"118.43"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"117.99","1":"117.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"118.48","1":"118.48"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"118.48","1":"118.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"118.34","1":"118.34"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"118.25","1":"118.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"118.88","1":"118.88"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"119.66","1":"119.66"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"114.53","1":"114.53"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"113.01","1":"113.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"113.99","1":"113.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"115.75","1":"115.75"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"116.01","1":"116.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"116.99","1":"116.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"116.94","1":"116.94"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"116.89","1":"116.89"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"117.12","1":"117.12"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"116.99","1":"116.99"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"116.99","1":"116.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"116.99","1":"116.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"117.39","1":"117.39"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"116.89","1":"116.89"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"117.39","1":"117.39"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"117.48","1":"117.48"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"119.95","1":"119.95"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"119.95","1":"119.95"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"115.94","1":"115.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"117.98","1":"117.98"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"113.07","1":"113.07"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"119.99","1":"119.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"117.57","1":"117.57"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"118.98","1":"118.98"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"116.98","1":"116.98"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"118.44","1":"118.44"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"119.55","1":"119.55"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"119.55","1":"119.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"119.55","1":"119.55"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"119.70","1":"119.70"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"119.70","1":"119.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"119.70","1":"119.70"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"116.49","1":"116.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"117.61","1":"117.61"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"115.39","1":"115.39"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"115.39","1":"115.39"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"114.48","1":"114.48"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"115.46","1":"115.46"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"113.48","1":"113.48"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"115.48","1":"115.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"115.48","1":"115.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"115.45","1":"115.45"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"114.41","1":"114.41"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"112.97","1":"112.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"111.30","1":"111.30"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"118.45","1":"118.45"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"116.99","1":"116.99"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"118.40","1":"118.40"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"119.64","1":"119.64"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"116.50","1":"116.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"118.94","1":"118.94"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"123.25","1":"123.25"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"120.99","1":"120.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"121.85","1":"121.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"119.98","1":"119.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"118.99","1":"118.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"119.99","1":"119.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"122.45","1":"122.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"121.90","1":"121.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"122.30","1":"122.30"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"122.56","1":"122.56"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"119.79","1":"119.79"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.25","1":"115.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"121.79","1":"121.79"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"130.92","1":"130.92"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"140.74","1":"140.74"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"137.00","1":"137.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"138.63","1":"138.63"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"130.65","1":"130.65"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"136.97","1":"136.97"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"147.24","1":"147.24"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"158.28","1":"158.28"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"170.15","1":"170.15"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"182.91","1":"182.91"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"196.63","1":"196.63"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"201.13","1":"201.13"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"191.13","1":"191.13"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"184.74","1":"184.74"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"182.47","1":"182.47"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"181.59","1":"181.59"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"173.00","1":"173.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"185.28","1":"185.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"182.59","1":"182.59"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"183.17","1":"183.17"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"179.27","1":"179.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"172.50","1":"172.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"171.25","1":"171.25"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"163.06","1":"163.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"166.50","1":"166.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"154.81","1":"154.81"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"153.60","1":"153.60"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"156.17","1":"156.17"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"152.45","1":"152.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"143.95","1":"143.95"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"142.74","1":"142.74"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"144.99","1":"144.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"155.86","1":"155.86"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"159.93","1":"159.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"154.76","1":"154.76"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"154.01","1":"154.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"149.89","1":"149.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"147.56","1":"147.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"145.76","1":"145.76"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"146.00","1":"146.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"146.00","1":"146.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"141.41","1":"141.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"141.41","1":"141.41"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"140.50","1":"140.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"140.50","1":"140.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"140.99","1":"140.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"143.59","1":"143.59"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"154.36","1":"154.36"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"152.99","1":"152.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"149.44","1":"149.44"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"153.76","1":"153.76"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"152.47","1":"152.47"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"149.98","1":"149.98"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"149.98","1":"149.98"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"149.98","1":"149.98"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"153.89","1":"153.89"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"153.63","1":"153.63"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"145.58","1":"145.58"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"149.53","1":"149.53"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"158.92","1":"158.92"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"152.99","1":"152.99"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"153.00","1":"153.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"154.49","1":"154.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"156.79","1":"156.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"155.49","1":"155.49"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"149.46","1":"149.46"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"152.39","1":"152.39"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"150.36","1":"150.36"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"152.98","1":"152.98"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"158.95","1":"158.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"154.99","1":"154.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"154.94","1":"154.94"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"154.94","1":"154.94"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"154.94","1":"154.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"154.89","1":"154.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"148.51","1":"148.51"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"152.95","1":"152.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"158.45","1":"158.45"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"146.60","1":"146.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"158.40","1":"158.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"149.97","1":"149.97"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"149.49","1":"149.49"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"141.45","1":"141.45"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"148.00","1":"148.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"148.01","1":"148.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"148.23","1":"148.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"150.95","1":"150.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"148.99","1":"148.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"149.87","1":"149.87"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"148.84","1":"148.84"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"146.25","1":"146.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"142.92","1":"142.92"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"146.99","1":"146.99"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"146.48","1":"146.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"145.85","1":"145.85"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"143.32","1":"143.32"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"141.38","1":"141.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"141.63","1":"141.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"137.23","1":"137.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"138.28","1":"138.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"138.28","1":"138.28"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"132.97","1":"132.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"132.99","1":"132.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"130.89","1":"130.89"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"130.61","1":"130.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"128.13","1":"128.13"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"129.06","1":"129.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"131.69","1":"131.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"132.98","1":"132.98"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"133.98","1":"133.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"132.50","1":"132.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"128.73","1":"128.73"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"138.38","1":"138.38"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"135.66","1":"135.66"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"133.63","1":"133.63"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"131.04","1":"131.04"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"130.11","1":"130.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"130.58","1":"130.58"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"130.57","1":"130.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"128.21","1":"128.21"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"130.36","1":"130.36"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"130.71","1":"130.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"132.21","1":"132.21"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"129.68","1":"129.68"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"126.79","1":"126.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"128.99","1":"128.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"129.04","1":"129.04"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"128.14","1":"128.14"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"128.49","1":"128.49"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"128.07","1":"128.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"129.81","1":"129.81"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"128.66","1":"128.66"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"128.66","1":"128.66"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"125.17","1":"125.17"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"126.01","1":"126.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"128.94","1":"128.94"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"129.85","1":"129.85"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"129.85","1":"129.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"126.30","1":"126.30"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"129.84","1":"129.84"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"129.84","1":"129.84"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"129.84","1":"129.84"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"130.95","1":"130.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"124.53","1":"124.53"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"136.36","1":"136.36"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"149.31","1":"149.31"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"163.49","1":"163.49"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"154.00","1":"154.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"151.28","1":"151.28"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"152.99","1":"152.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"147.51","1":"147.51"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"151.50","1":"151.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"151.87","1":"151.87"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"151.87","1":"151.87"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"151.87","1":"151.87"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"149.96","1":"149.96"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"148.97","1":"148.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"141.01","1":"141.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"155.11","1":"155.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"154.13","1":"154.13"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"149.29","1":"149.29"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"146.99","1":"146.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"147.94","1":"147.94"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"146.02","1":"146.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"149.88","1":"149.88"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"140.37","1":"140.37"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"144.99","1":"144.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"150.99","1":"150.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"150.99","1":"150.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"148.09","1":"148.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"151.00","1":"151.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"151.00","1":"151.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"149.90","1":"149.90"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"144.67","1":"144.67"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"145.99","1":"145.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"147.04","1":"147.04"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"146.85","1":"146.85"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"146.85","1":"146.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"141.78","1":"141.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"143.28","1":"143.28"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"143.11","1":"143.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"140.17","1":"140.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.17","1":"140.17"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"141.41","1":"141.41"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"145.40","1":"145.40"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"143.98","1":"143.98"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"143.99","1":"143.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"143.99","1":"143.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"141.64","1":"141.64"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"142.29","1":"142.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"142.29","1":"142.29"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"140.99","1":"140.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"140.99","1":"140.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"143.73","1":"143.73"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"143.73","1":"143.73"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"143.73","1":"143.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"136.45","1":"136.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"137.52","1":"137.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"135.92","1":"135.92"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"130.73","1":"130.73"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"130.17","1":"130.17"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"128.07","1":"128.07"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"132.04","1":"132.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"129.01","1":"129.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"129.30","1":"129.30"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"127.56","1":"127.56"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"127.99","1":"127.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"129.89","1":"129.89"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"129.89","1":"129.89"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"129.89","1":"129.89"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"129.89","1":"129.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"129.89","1":"129.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"129.61","1":"129.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"142.57","1":"142.57"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"135.17","1":"135.17"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"131.02","1":"131.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"127.99","1":"127.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"126.13","1":"126.13"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"126.13","1":"126.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"129.75","1":"129.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"127.50","1":"127.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"131.00","1":"131.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"131.05","1":"131.05"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"135.05","1":"135.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"148.56","1":"148.56"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"150.46","1":"150.46"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"148.89","1":"148.89"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"147.41","1":"147.41"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"148.20","1":"148.20"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"141.72","1":"141.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"147.89","1":"147.89"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"152.26","1":"152.26"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"149.35","1":"149.35"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"145.12","1":"145.12"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"153.54","1":"153.54"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"147.95","1":"147.95"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"148.71","1":"148.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"161.00","1":"161.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"158.09","1":"158.09"}]}