{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"136.00","1":"136.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"144.95","1":"144.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"149.90","1":"149.90"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"160.95","1":"160.95"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"153.00","1":"153.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"145.35","1":"145.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"138.10","1":"138.10"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"148.40","1":"148.40"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"154.90","1":"154.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"165.90","1":"165.90"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"178.00","1":"178.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"169.35","1":"169.35"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"174.95","1":"174.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"150.10","1":"150.10"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"137.75","1":"137.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"147.00","1":"147.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"158.00","1":"158.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"158.00","1":"158.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"160.00","1":"160.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"171.85","1":"171.85"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"183.90","1":"183.90"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"197.55","1":"197.55"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"188.10","1":"188.10"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"177.45","1":"177.45"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"169.00","1":"169.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"177.00","1":"177.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"184.00","1":"184.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"180.00","1":"180.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"161.50","1":"161.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"169.50","1":"169.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"175.50","1":"175.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"177.25","1":"177.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"161.50","1":"161.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"169.10","1":"169.10"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"177.50","1":"177.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"170.00","1":"170.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"177.00","1":"177.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"178.00","1":"178.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"180.00","1":"180.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"171.00","1":"171.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"174.00","1":"174.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"179.95","1":"179.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"175.00","1":"175.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"166.25","1":"166.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"174.55","1":"174.55"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"180.00","1":"180.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"166.25","1":"166.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"174.55","1":"174.55"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"170.00","1":"170.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"178.50","1":"178.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"187.40","1":"187.40"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"180.00","1":"180.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"189.00","1":"189.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"198.45","1":"198.45"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"208.35","1":"208.35"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"218.75","1":"218.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"229.65","1":"229.65"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"219.00","1":"219.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"229.90","1":"229.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"241.00","1":"241.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"224.00","1":"224.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"227.50","1":"227.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"246.75","1":"246.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"259.00","1":"259.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"266.00","1":"266.00"},{"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":"262.00","1":"262.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"275.10","1":"275.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"288.00","1":"288.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"300.00","1":"300.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"309.00","1":"309.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"293.60","1":"293.60"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"308.00","1":"308.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"285.00","1":"285.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"297.00","1":"297.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"283.00","1":"283.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"285.00","1":"285.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"299.25","1":"299.25"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"314.20","1":"314.20"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"319.90","1":"319.90"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"334.00","1":"334.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"328.00","1":"328.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"340.00","1":"340.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"357.00","1":"357.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"374.85","1":"374.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"393.55","1":"393.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"375.00","1":"375.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"380.00","1":"380.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"399.00","1":"399.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"400.00","1":"400.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"395.00","1":"395.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"375.25","1":"375.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"360.00","1":"360.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"345.00","1":"345.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"328.50","1":"328.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"316.00","1":"316.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"320.00","1":"320.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"336.00","1":"336.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"352.80","1":"352.80"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"370.40","1":"370.40"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"370.40","1":"370.40"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"388.90","1":"388.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"405.00","1":"405.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"408.00","1":"408.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"418.00","1":"418.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"425.00","1":"425.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"435.00","1":"435.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"413.25","1":"413.25"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"392.60","1":"392.60"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"392.00","1":"392.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"392.00","1":"392.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"390.00","1":"390.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"371.00","1":"371.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"345.00","1":"345.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"360.00","1":"360.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"365.00","1":"365.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"374.00","1":"374.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"378.00","1":"378.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"378.00","1":"378.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"365.00","1":"365.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"379.00","1":"379.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"365.00","1":"365.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"379.00","1":"379.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"379.50","1":"379.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"365.00","1":"365.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"374.00","1":"374.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"374.50","1":"374.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"375.00","1":"375.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"375.00","1":"375.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"379.00","1":"379.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"361.00","1":"361.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"379.05","1":"379.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"360.10","1":"360.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"370.00","1":"370.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"388.50","1":"388.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"407.00","1":"407.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"427.35","1":"427.35"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"439.70","1":"439.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"449.85","1":"449.85"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"450.75","1":"450.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"450.00","1":"450.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"430.00","1":"430.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"426.00","1":"426.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"441.00","1":"441.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"430.00","1":"430.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"444.00","1":"444.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"466.00","1":"466.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"460.00","1":"460.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"457.00","1":"457.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"449.50","1":"449.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"469.50","1":"469.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"460.00","1":"460.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"483.00","1":"483.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"507.10","1":"507.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"505.00","1":"505.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"508.00","1":"508.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"492.50","1":"492.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"503.00","1":"503.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"498.00","1":"498.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"493.90","1":"493.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"499.00","1":"499.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"499.00","1":"499.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"504.90","1":"504.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"495.00","1":"495.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"491.50","1":"491.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"467.00","1":"467.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"467.00","1":"467.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"490.00","1":"490.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"506.00","1":"506.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"530.10","1":"530.10"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"555.00","1":"555.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"530.00","1":"530.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"550.00","1":"550.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"525.00","1":"525.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"549.00","1":"549.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"522.00","1":"522.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"527.00","1":"527.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"530.00","1":"530.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"540.00","1":"540.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"560.00","1":"560.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"525.00","1":"525.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"520.00","1":"520.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"545.00","1":"545.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"549.00","1":"549.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"522.00","1":"522.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"544.90","1":"544.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"564.90","1":"564.90"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"537.50","1":"537.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"525.00","1":"525.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"0.00","1":"0.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"510.00","1":"510.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"509.00","1":"509.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"500.00","1":"500.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"490.00","1":"490.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"500.00","1":"500.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"514.00","1":"514.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"500.00","1":"500.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"480.00","1":"480.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"460.00","1":"460.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"460.00","1":"460.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"450.00","1":"450.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"431.25","1":"431.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"425.10","1":"425.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"412.00","1":"412.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"432.60","1":"432.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"454.00","1":"454.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"476.70","1":"476.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"500.50","1":"500.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"520.00","1":"520.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"499.00","1":"499.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"509.90","1":"509.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"520.00","1":"520.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"516.00","1":"516.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"506.00","1":"506.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"482.00","1":"482.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"458.00","1":"458.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"480.00","1":"480.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"498.80","1":"498.80"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"509.80","1":"509.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"509.70","1":"509.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"500.00","1":"500.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"533.00","1":"533.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"510.00","1":"510.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"500.00","1":"500.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"508.00","1":"508.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"500.00","1":"500.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"480.00","1":"480.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"475.00","1":"475.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"492.80","1":"492.80"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"500.00","1":"500.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"500.00","1":"500.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"500.00","1":"500.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"520.00","1":"520.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"530.00","1":"530.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"540.00","1":"540.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"563.00","1":"563.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"535.00","1":"535.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"545.00","1":"545.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"540.00","1":"540.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"513.00","1":"513.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"487.35","1":"487.35"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"463.00","1":"463.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"486.15","1":"486.15"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"463.00","1":"463.00"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"485.00","1":"485.00"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"509.25","1":"509.25"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"512.00","1":"512.00"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"530.00","1":"530.00"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"503.50","1":"503.50"},{"s_date":"Nov 21, 08","0":"Nov 21, 08","s_close":"528.67","1":"528.67"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"502.24","1":"502.24"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"477.13","1":"477.13"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"453.28","1":"453.28"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"430.62","1":"430.62"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"409.09","1":"409.09"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"388.64","1":"388.64"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"369.21","1":"369.21"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"350.75","1":"350.75"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"333.22","1":"333.22"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"316.56","1":"316.56"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"316.56","1":"316.56"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"300.74","1":"300.74"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"285.71","1":"285.71"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"271.43","1":"271.43"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"257.86","1":"257.86"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"244.97","1":"244.97"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"232.73","1":"232.73"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"221.10","1":"221.10"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"210.05","1":"210.05"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"199.56","1":"199.56"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"189.59","1":"189.59"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"180.12","1":"180.12"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"189.00","1":"189.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"198.00","1":"198.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"207.50","1":"207.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"203.38","1":"203.38"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"193.25","1":"193.25"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"202.00","1":"202.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"192.00","1":"192.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"182.40","1":"182.40"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"191.50","1":"191.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"201.00","1":"201.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"195.69","1":"195.69"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"188.21","1":"188.21"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"178.83","1":"178.83"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"170.00","1":"170.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"170.00","1":"170.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"161.75","1":"161.75"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"153.86","1":"153.86"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"146.22","1":"146.22"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"139.50","1":"139.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"132.57","1":"132.57"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"127.01","1":"127.01"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"123.00","1":"123.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"119.50","1":"119.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"123.10","1":"123.10"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"129.00","1":"129.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"129.00","1":"129.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"122.60","1":"122.60"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"128.73","1":"128.73"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"135.16","1":"135.16"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"141.91","1":"141.91"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"149.00","1":"149.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"156.45","1":"156.45"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"163.00","1":"163.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"163.00","1":"163.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"171.00","1":"171.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"179.55","1":"179.55"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"188.00","1":"188.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"178.60","1":"178.60"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"170.00","1":"170.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"170.00","1":"170.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"161.50","1":"161.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"153.43","1":"153.43"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"146.00","1":"146.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"140.00","1":"140.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"133.00","1":"133.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"126.35","1":"126.35"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"132.50","1":"132.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"126.00","1":"126.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"122.60","1":"122.60"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"118.60","1":"118.60"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"113.05","1":"113.05"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"118.42","1":"118.42"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"124.34","1":"124.34"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"130.50","1":"130.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"135.00","1":"135.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"144.00","1":"144.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"151.00","1":"151.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"158.00","1":"158.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"165.90","1":"165.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"174.00","1":"174.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"181.62","1":"181.62"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"190.00","1":"190.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"198.00","1":"198.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"189.20","1":"189.20"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"179.90","1":"179.90"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"170.91","1":"170.91"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"170.91","1":"170.91"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"162.40","1":"162.40"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"170.51","1":"170.51"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"179.03","1":"179.03"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"187.88","1":"187.88"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"196.92","1":"196.92"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"206.76","1":"206.76"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"206.76","1":"206.76"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"210.00","1":"210.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"217.00","1":"217.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"225.00","1":"225.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"234.00","1":"234.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"245.70","1":"245.70"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"237.61","1":"237.61"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"247.51","1":"247.51"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"235.14","1":"235.14"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"223.39","1":"223.39"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"234.00","1":"234.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"222.30","1":"222.30"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"212.00","1":"212.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"201.50","1":"201.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"191.50","1":"191.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"184.00","1":"184.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"176.00","1":"176.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"168.50","1":"168.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"174.00","1":"174.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"174.00","1":"174.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"165.50","1":"165.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"157.51","1":"157.51"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"152.05","1":"152.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"159.65","1":"159.65"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"167.63","1":"167.63"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"159.25","1":"159.25"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"156.00","1":"156.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"150.40","1":"150.40"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"143.00","1":"143.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"136.00","1":"136.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"130.10","1":"130.10"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"125.00","1":"125.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"121.25","1":"121.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"121.00","1":"121.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"127.05","1":"127.05"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"133.40","1":"133.40"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"135.04","1":"135.04"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"141.79","1":"141.79"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"148.87","1":"148.87"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"145.10","1":"145.10"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"140.00","1":"140.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"133.30","1":"133.30"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"127.10","1":"127.10"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"124.40","1":"124.40"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"121.50","1":"121.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"127.56","1":"127.56"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"131.00","1":"131.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"137.55","1":"137.55"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"142.94","1":"142.94"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"148.71","1":"148.71"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"161.34","1":"161.34"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"168.93","1":"168.93"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"162.00","1":"162.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"170.10","1":"170.10"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"176.23","1":"176.23"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"170.00","1":"170.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"161.51","1":"161.51"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"154.01","1":"154.01"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"148.05","1":"148.05"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"144.05","1":"144.05"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"144.49","1":"144.49"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"137.27","1":"137.27"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"144.13","1":"144.13"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"151.33","1":"151.33"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"144.00","1":"144.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"141.34","1":"141.34"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"136.15","1":"136.15"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"129.77","1":"129.77"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"125.50","1":"125.50"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"131.77","1":"131.77"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"138.35","1":"138.35"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"133.00","1":"133.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"126.41","1":"126.41"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"125.09","1":"125.09"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"131.34","1":"131.34"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"137.90","1":"137.90"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"139.90","1":"139.90"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"146.88","1":"146.88"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"154.21","1":"154.21"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"161.90","1":"161.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"169.99","1":"169.99"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"178.48","1":"178.48"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"180.00","1":"180.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"189.00","1":"189.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"198.45","1":"198.45"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"188.53","1":"188.53"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"179.11","1":"179.11"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"170.16","1":"170.16"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"164.00","1":"164.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"158.00","1":"158.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"150.11","1":"150.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"142.61","1":"142.61"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"136.00","1":"136.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"129.20","1":"129.20"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"122.74","1":"122.74"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"116.61","1":"116.61"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"113.02","1":"113.02"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"118.50","1":"118.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"112.60","1":"112.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"115.03","1":"115.03"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"114.40","1":"114.40"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"116.16","1":"116.16"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"116.21","1":"116.21"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"118.41","1":"118.41"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"118.22","1":"118.22"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"117.00","1":"117.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"115.30","1":"115.30"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"117.50","1":"117.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"116.02","1":"116.02"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"116.63","1":"116.63"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"115.25","1":"115.25"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"114.51","1":"114.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"116.96","1":"116.96"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"114.86","1":"114.86"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"120.60","1":"120.60"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"121.70","1":"121.70"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"122.55","1":"122.55"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"123.01","1":"123.01"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"125.27","1":"125.27"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"123.53","1":"123.53"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"129.35","1":"129.35"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"123.87","1":"123.87"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"120.88","1":"120.88"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"118.04","1":"118.04"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"123.89","1":"123.89"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"129.95","1":"129.95"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"135.95","1":"135.95"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"140.95","1":"140.95"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"134.37","1":"134.37"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"137.54","1":"137.54"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"142.70","1":"142.70"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"138.17","1":"138.17"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"135.05","1":"135.05"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"141.27","1":"141.27"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"146.00","1":"146.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"139.75","1":"139.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"143.88","1":"143.88"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"148.90","1":"148.90"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"151.00","1":"151.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"148.03","1":"148.03"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"143.00","1":"143.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"137.50","1":"137.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"143.19","1":"143.19"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"147.69","1":"147.69"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"145.20","1":"145.20"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"144.50","1":"144.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"138.01","1":"138.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"137.99","1":"137.99"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"131.39","1":"131.39"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"125.11","1":"125.11"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"129.29","1":"129.29"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"123.25","1":"123.25"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"121.00","1":"121.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"117.31","1":"117.31"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"120.00","1":"120.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"115.00","1":"115.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"109.61","1":"109.61"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"106.50","1":"106.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"109.07","1":"109.07"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"104.90","1":"104.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"109.10","1":"109.10"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"112.78","1":"112.78"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"112.30","1":"112.30"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"111.79","1":"111.79"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"106.31","1":"106.31"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"109.00","1":"109.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"106.11","1":"106.11"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"103.86","1":"103.86"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"102.21","1":"102.21"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"103.53","1":"103.53"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"105.01","1":"105.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"107.11","1":"107.11"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"112.46","1":"112.46"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"116.83","1":"116.83"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"112.00","1":"112.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"117.60","1":"117.60"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"123.48","1":"123.48"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"129.65","1":"129.65"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"132.00","1":"132.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"138.60","1":"138.60"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"144.99","1":"144.99"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"138.26","1":"138.26"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"131.48","1":"131.48"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"135.51","1":"135.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"141.90","1":"141.90"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"135.30","1":"135.30"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"140.69","1":"140.69"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"135.00","1":"135.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"141.75","1":"141.75"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"147.99","1":"147.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"141.72","1":"141.72"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"148.80","1":"148.80"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"141.76","1":"141.76"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"146.87","1":"146.87"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"140.22","1":"140.22"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"142.92","1":"142.92"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"135.95","1":"135.95"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"141.00","1":"141.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"148.05","1":"148.05"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"148.05","1":"148.05"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"155.45","1":"155.45"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"147.73","1":"147.73"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"152.62","1":"152.62"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"160.25","1":"160.25"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"160.25","1":"160.25"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"152.24","1":"152.24"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"144.86","1":"144.86"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"148.98","1":"148.98"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"150.00","1":"150.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"154.00","1":"154.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"154.58","1":"154.58"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"155.00","1":"155.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"160.00","1":"160.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"154.50","1":"154.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"142.63","1":"142.63"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"148.00","1":"148.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"154.00","1":"154.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"156.00","1":"156.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"158.72","1":"158.72"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"161.99","1":"161.99"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"163.94","1":"163.94"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"172.13","1":"172.13"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"163.67","1":"163.67"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"169.35","1":"169.35"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"161.01","1":"161.01"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"167.35","1":"167.35"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"160.00","1":"160.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"162.00","1":"162.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"168.00","1":"168.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"172.00","1":"172.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"177.00","1":"177.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"168.25","1":"168.25"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"168.00","1":"168.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"159.60","1":"159.60"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"164.99","1":"164.99"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"173.23","1":"173.23"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"177.89","1":"177.89"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"179.99","1":"179.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"171.00","1":"171.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"174.99","1":"174.99"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"174.99","1":"174.99"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"181.99","1":"181.99"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"170.57","1":"170.57"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"175.00","1":"175.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"180.00","1":"180.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"179.98","1":"179.98"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"171.00","1":"171.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"165.75","1":"165.75"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"159.88","1":"159.88"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"159.88","1":"159.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"159.88","1":"159.88"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"159.88","1":"159.88"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"159.88","1":"159.88"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"151.75","1":"151.75"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"151.75","1":"151.75"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"151.75","1":"151.75"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"150.00","1":"150.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"157.50","1":"157.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"157.50","1":"157.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"157.50","1":"157.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"157.50","1":"157.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"149.63","1":"149.63"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"149.63","1":"149.63"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"149.63","1":"149.63"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"149.63","1":"149.63"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"149.63","1":"149.63"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"142.50","1":"142.50"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"142.50","1":"142.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"142.50","1":"142.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"142.50","1":"142.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"142.50","1":"142.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"142.50","1":"142.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"142.50","1":"142.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"142.50","1":"142.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"142.50","1":"142.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"142.50","1":"142.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"142.50","1":"142.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"142.50","1":"142.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"140.00","1":"140.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"139.00","1":"139.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"139.00","1":"139.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"139.00","1":"139.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"132.05","1":"132.05"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"132.05","1":"132.05"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"132.05","1":"132.05"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"132.05","1":"132.05"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"138.65","1":"138.65"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"138.65","1":"138.65"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"138.65","1":"138.65"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"138.65","1":"138.65"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"138.65","1":"138.65"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"138.65","1":"138.65"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"138.65","1":"138.65"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"138.65","1":"138.65"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"138.65","1":"138.65"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"138.65","1":"138.65"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"138.65","1":"138.65"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"132.65","1":"132.65"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"134.00","1":"134.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"133.37","1":"133.37"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"133.00","1":"133.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"131.90","1":"131.90"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"131.90","1":"131.90"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"131.90","1":"131.90"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"138.49","1":"138.49"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"138.49","1":"138.49"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"144.90","1":"144.90"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"142.67","1":"142.67"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"141.99","1":"141.99"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"141.99","1":"141.99"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"148.92","1":"148.92"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"148.92","1":"148.92"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"148.92","1":"148.92"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"155.99","1":"155.99"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"150.84","1":"150.84"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"155.26","1":"155.26"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"155.26","1":"155.26"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"155.26","1":"155.26"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"162.89","1":"162.89"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"155.09","1":"155.09"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"162.64","1":"162.64"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"154.93","1":"154.93"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"150.45","1":"150.45"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"150.05","1":"150.05"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"155.06","1":"155.06"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"155.06","1":"155.06"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"155.06","1":"155.06"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"150.00","1":"150.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"150.00","1":"150.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"142.50","1":"142.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"150.08","1":"150.08"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"157.58","1":"157.58"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"163.23","1":"163.23"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"163.23","1":"163.23"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"163.23","1":"163.23"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"163.23","1":"163.23"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"163.23","1":"163.23"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"159.06","1":"159.06"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"159.06","1":"159.06"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"159.06","1":"159.06"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"163.50","1":"163.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"171.67","1":"171.67"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"172.22","1":"172.22"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"163.62","1":"163.62"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"155.44","1":"155.44"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"151.84","1":"151.84"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"159.43","1":"159.43"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"159.43","1":"159.43"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"167.40","1":"167.40"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"175.77","1":"175.77"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"166.99","1":"166.99"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"166.99","1":"166.99"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"174.90","1":"174.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"174.90","1":"174.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"174.90","1":"174.90"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"180.20","1":"180.20"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"185.93","1":"185.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"187.67","1":"187.67"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"177.65","1":"177.65"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"168.77","1":"168.77"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"168.77","1":"168.77"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"168.77","1":"168.77"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"152.00","1":"152.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"159.60","1":"159.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"159.60","1":"159.60"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"159.60","1":"159.60"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"159.60","1":"159.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"167.39","1":"167.39"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"167.39","1":"167.39"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"159.95","1":"159.95"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"154.17","1":"154.17"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"154.17","1":"154.17"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"147.00","1":"147.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"154.18","1":"154.18"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"159.41","1":"159.41"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"155.01","1":"155.01"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"162.00","1":"162.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"169.97","1":"169.97"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"162.53","1":"162.53"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"162.02","1":"162.02"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"158.26","1":"158.26"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"166.17","1":"166.17"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"173.42","1":"173.42"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"182.09","1":"182.09"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"187.50","1":"187.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"189.99","1":"189.99"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"190.07","1":"190.07"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"195.72","1":"195.72"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"190.12","1":"190.12"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"185.00","1":"185.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"185.00","1":"185.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"185.00","1":"185.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"188.72","1":"188.72"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"188.72","1":"188.72"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"179.65","1":"179.65"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"179.65","1":"179.65"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"179.65","1":"179.65"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"179.65","1":"179.65"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"179.65","1":"179.65"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"187.90","1":"187.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"197.15","1":"197.15"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"197.15","1":"197.15"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"205.00","1":"205.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"194.88","1":"194.88"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"197.00","1":"197.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"205.84","1":"205.84"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"200.00","1":"200.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"209.90","1":"209.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"220.22","1":"220.22"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"220.05","1":"220.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"229.75","1":"229.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"230.00","1":"230.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"239.95","1":"239.95"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"245.00","1":"245.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"241.84","1":"241.84"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"245.54","1":"245.54"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"251.60","1":"251.60"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"239.02","1":"239.02"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"242.90","1":"242.90"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"241.00","1":"241.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"240.00","1":"240.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"240.50","1":"240.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"240.00","1":"240.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"249.62","1":"249.62"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"237.17","1":"237.17"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"234.67","1":"234.67"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"234.67","1":"234.67"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"245.07","1":"245.07"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"252.00","1":"252.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"252.00","1":"252.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"263.90","1":"263.90"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"268.98","1":"268.98"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"265.38","1":"265.38"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"278.64","1":"278.64"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"292.57","1":"292.57"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"307.00","1":"307.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"322.35","1":"322.35"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"338.46","1":"338.46"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"355.38","1":"355.38"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"373.14","1":"373.14"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"390.00","1":"390.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"388.00","1":"388.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"368.60","1":"368.60"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"380.00","1":"380.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"361.40","1":"361.40"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"361.40","1":"361.40"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"345.00","1":"345.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"328.05","1":"328.05"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"311.65","1":"311.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"296.10","1":"296.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"296.10","1":"296.10"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"297.11","1":"297.11"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"290.00","1":"290.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"299.99","1":"299.99"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"287.13","1":"287.13"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"273.13","1":"273.13"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"278.00","1":"278.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"275.75","1":"275.75"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"289.52","1":"289.52"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"295.00","1":"295.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"280.25","1":"280.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"275.00","1":"275.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"275.00","1":"275.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"275.00","1":"275.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"270.00","1":"270.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"283.50","1":"283.50"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"269.75","1":"269.75"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"256.50","1":"256.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"256.00","1":"256.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"244.51","1":"244.51"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"244.50","1":"244.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"240.01","1":"240.01"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"240.01","1":"240.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"228.14","1":"228.14"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"230.01","1":"230.01"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"230.00","1":"230.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"238.00","1":"238.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"232.00","1":"232.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"232.00","1":"232.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"232.00","1":"232.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"232.00","1":"232.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"243.59","1":"243.59"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"255.76","1":"255.76"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"268.27","1":"268.27"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"277.75","1":"277.75"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"286.90","1":"286.90"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"272.56","1":"272.56"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"272.56","1":"272.56"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"272.00","1":"272.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"272.00","1":"272.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"258.40","1":"258.40"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"271.32","1":"271.32"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"284.50","1":"284.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"298.50","1":"298.50"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"308.00","1":"308.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"292.60","1":"292.60"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"278.00","1":"278.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"272.05","1":"272.05"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"271.00","1":"271.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"268.05","1":"268.05"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"266.31","1":"266.31"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"255.00","1":"255.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"242.25","1":"242.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"250.00","1":"250.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"262.50","1":"262.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"275.62","1":"275.62"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"285.00","1":"285.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"285.00","1":"285.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"285.00","1":"285.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"298.50","1":"298.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"311.40","1":"311.40"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"307.25","1":"307.25"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"292.64","1":"292.64"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"299.50","1":"299.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"288.00","1":"288.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"290.00","1":"290.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"271.50","1":"271.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"285.05","1":"285.05"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"270.75","1":"270.75"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"260.00","1":"260.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"260.00","1":"260.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"273.00","1":"273.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"286.65","1":"286.65"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"270.00","1":"270.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"275.00","1":"275.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"287.50","1":"287.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"280.00","1":"280.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"285.00","1":"285.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"299.25","1":"299.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"314.21","1":"314.21"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"329.92","1":"329.92"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"346.41","1":"346.41"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"363.73","1":"363.73"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"381.91","1":"381.91"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"401.00","1":"401.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"421.05","1":"421.05"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"442.10","1":"442.10"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"464.18","1":"464.18"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"487.38","1":"487.38"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"511.74","1":"511.74"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"497.00","1":"497.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"513.95","1":"513.95"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"505.00","1":"505.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"500.00","1":"500.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"475.25","1":"475.25"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"451.49","1":"451.49"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"429.00","1":"429.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"412.00","1":"412.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"430.00","1":"430.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"451.50","1":"451.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"473.99","1":"473.99"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"497.00","1":"497.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"519.00","1":"519.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"492.60","1":"492.60"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"467.97","1":"467.97"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"491.36","1":"491.36"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"514.25","1":"514.25"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"538.50","1":"538.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"549.25","1":"549.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"574.50","1":"574.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"545.78","1":"545.78"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"518.50","1":"518.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"500.00","1":"500.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"470.00","1":"470.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"446.50","1":"446.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"468.80","1":"468.80"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"468.80","1":"468.80"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"492.24","1":"492.24"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"516.85","1":"516.85"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"491.10","1":"491.10"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"515.48","1":"515.48"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"515.48","1":"515.48"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"515.48","1":"515.48"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"515.48","1":"515.48"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"529.50","1":"529.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"530.00","1":"530.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"530.00","1":"530.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"503.50","1":"503.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"509.00","1":"509.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"509.00","1":"509.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"509.00","1":"509.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"509.00","1":"509.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"485.00","1":"485.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"509.00","1":"509.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"499.00","1":"499.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"474.06","1":"474.06"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"450.36","1":"450.36"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"427.85","1":"427.85"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"449.00","1":"449.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"449.00","1":"449.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"449.00","1":"449.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"430.00","1":"430.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"435.00","1":"435.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"456.75","1":"456.75"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"479.58","1":"479.58"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"503.55","1":"503.55"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"527.50","1":"527.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"553.87","1":"553.87"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"526.18","1":"526.18"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"498.02","1":"498.02"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"473.12","1":"473.12"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"449.47","1":"449.47"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"450.00","1":"450.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"450.00","1":"450.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"472.00","1":"472.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"495.00","1":"495.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"499.20","1":"499.20"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"518.00","1":"518.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"540.00","1":"540.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"550.00","1":"550.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"545.00","1":"545.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"550.00","1":"550.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"550.00","1":"550.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"524.00","1":"524.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"500.00","1":"500.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"525.00","1":"525.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"510.00","1":"510.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"530.25","1":"530.25"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"504.00","1":"504.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"500.00","1":"500.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"525.00","1":"525.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"551.25","1":"551.25"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"555.11","1":"555.11"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"582.86","1":"582.86"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"612.00","1":"612.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"642.60","1":"642.60"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"674.73","1":"674.73"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"666.66","1":"666.66"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"699.99","1":"699.99"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"734.98","1":"734.98"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"735.00","1":"735.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"740.00","1":"740.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"739.99","1":"739.99"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"776.98","1":"776.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"790.00","1":"790.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"812.00","1":"812.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"820.00","1":"820.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"820.00","1":"820.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"861.00","1":"861.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"904.05","1":"904.05"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"860.00","1":"860.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"830.00","1":"830.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"868.87","1":"868.87"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"900.00","1":"900.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"933.95","1":"933.95"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"930.00","1":"930.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"883.50","1":"883.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"839.33","1":"839.33"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"881.29","1":"881.29"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"837.23","1":"837.23"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"879.09","1":"879.09"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"900.00","1":"900.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"900.00","1":"900.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"939.00","1":"939.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"980.00","1":"980.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"950.00","1":"950.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"902.50","1":"902.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"925.00","1":"925.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"970.00","1":"970.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"1014.99","1":"1014.99"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"1044.99","1":"1044.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"1000.00","1":"1000.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"940.50","1":"940.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"900.00","1":"900.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"945.00","1":"945.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"945.78","1":"945.78"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"992.00","1":"992.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"992.78","1":"992.78"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"935.75","1":"935.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"900.00","1":"900.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"945.00","1":"945.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"990.00","1":"990.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"1011.00","1":"1011.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"1060.00","1":"1060.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"1007.00","1":"1007.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"1048.00","1":"1048.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"1050.00","1":"1050.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"996.32","1":"996.32"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"1000.00","1":"1000.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"950.00","1":"950.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"950.00","1":"950.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"950.00","1":"950.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"989.00","1":"989.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"1023.00","1":"1023.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"972.00","1":"972.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"902.50","1":"902.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"947.60","1":"947.60"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"989.00","1":"989.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"1020.00","1":"1020.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"1020.00","1":"1020.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"1060.00","1":"1060.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1066.25","1":"1066.25"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1066.25","1":"1066.25"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"1066.25","1":"1066.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"991.31","1":"991.31"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1040.00","1":"1040.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"988.00","1":"988.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"1000.00","1":"1000.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"990.00","1":"990.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"940.50","1":"940.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"987.52","1":"987.52"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"999.99","1":"999.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"925.00","1":"925.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"978.50","1":"978.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"988.00","1":"988.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"988.00","1":"988.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"893.64","1":"893.64"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"960.66","1":"960.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"990.00","1":"990.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"841.86","1":"841.86"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"900.00","1":"900.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"967.00","1":"967.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"894.48","1":"894.48"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"887.13","1":"887.13"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"953.00","1":"953.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"951.16","1":"951.16"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"931.64","1":"931.64"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"1000.00","1":"1000.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"1075.00","1":"1075.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"1005.00","1":"1005.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"1075.00","1":"1075.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"1068.00","1":"1068.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"1050.00","1":"1050.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"1120.00","1":"1120.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"1199.00","1":"1199.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"1284.00","1":"1284.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"1379.00","1":"1379.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"1470.00","1":"1470.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"1496.24","1":"1496.24"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"1497.00","1":"1497.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"1609.00","1":"1609.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"1488.50","1":"1488.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"1650.00","1":"1650.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"1757.90","1":"1757.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"1626.06","1":"1626.06"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"1675.00","1":"1675.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"1670.00","1":"1670.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"1544.75","1":"1544.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"1544.75","1":"1544.75"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"1540.00","1":"1540.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"1425.00","1":"1425.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"1449.00","1":"1449.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"1341.00","1":"1341.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"1341.00","1":"1341.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"1355.00","1":"1355.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"1270.00","1":"1270.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"1018.00","1":"1018.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"1097.00","1":"1097.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"1095.00","1":"1095.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"1080.00","1":"1080.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"947.31","1":"947.31"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"920.00","1":"920.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"890.00","1":"890.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"855.63","1":"855.63"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"855.63","1":"855.63"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"830.00","1":"830.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"767.75","1":"767.75"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"712.00","1":"712.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"660.00","1":"660.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"680.00","1":"680.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"650.01","1":"650.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"683.90","1":"683.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"681.00","1":"681.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"645.00","1":"645.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"693.37","1":"693.37"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"660.01","1":"660.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"702.10","1":"702.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"754.71","1":"754.71"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"811.31","1":"811.31"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"861.74","1":"861.74"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"926.00","1":"926.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"995.78","1":"995.78"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"1048.77","1":"1048.77"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"1127.40","1":"1127.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"1125.00","1":"1125.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"1200.00","1":"1200.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"1211.95","1":"1211.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"1300.00","1":"1300.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"1350.00","1":"1350.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"1450.00","1":"1450.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"1548.00","1":"1548.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"1432.00","1":"1432.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"1500.00","1":"1500.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1599.00","1":"1599.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"1479.10","1":"1479.10"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"1549.98","1":"1549.98"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"1666.21","1":"1666.21"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"1775.00","1":"1775.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"1905.00","1":"1905.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"2045.00","1":"2045.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"2149.00","1":"2149.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"1987.83","1":"1987.83"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"2130.00","1":"2130.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"2276.00","1":"2276.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"2110.00","1":"2110.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"2265.00","1":"2265.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"2095.13","1":"2095.13"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"1938.00","1":"1938.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"1792.65","1":"1792.65"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"1658.21","1":"1658.21"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"1774.00","1":"1774.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"1870.00","1":"1870.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"1965.00","1":"1965.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"2095.00","1":"2095.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"2193.00","1":"2193.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"2310.00","1":"2310.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"2027.97","1":"2027.97"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"1875.88","1":"1875.88"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"1735.19","1":"1735.19"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"1860.00","1":"1860.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"1720.50","1":"1720.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"1591.47","1":"1591.47"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"1500.00","1":"1500.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"1388.00","1":"1388.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"1283.90","1":"1283.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"1188.00","1":"1188.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"1277.00","1":"1277.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"1017.00","1":"1017.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"945.10","1":"945.10"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"876.00","1":"876.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"840.10","1":"840.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"857.01","1":"857.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"825.55","1":"825.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"800.10","1":"800.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"741.10","1":"741.10"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"796.68","1":"796.68"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"800.00","1":"800.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"790.00","1":"790.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"789.00","1":"789.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"788.99","1":"788.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"788.99","1":"788.99"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"731.00","1":"731.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"740.00","1":"740.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"790.00","1":"790.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"800.00","1":"800.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"849.00","1":"849.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"890.00","1":"890.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"860.10","1":"860.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"850.00","1":"850.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"850.50","1":"850.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"898.98","1":"898.98"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"882.00","1":"882.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"898.00","1":"898.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"900.00","1":"900.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"850.00","1":"850.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"850.00","1":"850.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"850.00","1":"850.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"883.29","1":"883.29"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"850.00","1":"850.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"842.00","1":"842.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"779.00","1":"779.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"770.00","1":"770.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"760.00","1":"760.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"808.80","1":"808.80"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"756.68","1":"756.68"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"784.89","1":"784.89"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"772.22","1":"772.22"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"774.99","1":"774.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"773.00","1":"773.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"775.00","1":"775.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"770.00","1":"770.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"749.99","1":"749.99"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"750.00","1":"750.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"750.00","1":"750.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"770.00","1":"770.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"749.99","1":"749.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"750.00","1":"750.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"725.21","1":"725.21"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"731.00","1":"731.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"740.00","1":"740.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"715.00","1":"715.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"715.00","1":"715.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"715.50","1":"715.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"719.00","1":"719.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"719.00","1":"719.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"725.00","1":"725.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"684.72","1":"684.72"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"688.00","1":"688.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"675.00","1":"675.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"650.11","1":"650.11"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"651.00","1":"651.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"680.00","1":"680.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"650.00","1":"650.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"670.00","1":"670.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"719.98","1":"719.98"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"738.38","1":"738.38"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"739.90","1":"739.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"725.00","1":"725.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"750.00","1":"750.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"731.00","1":"731.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"701.15","1":"701.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"660.08","1":"660.08"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"700.00","1":"700.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"749.83","1":"749.83"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"736.00","1":"736.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"736.00","1":"736.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"736.00","1":"736.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"711.00","1":"711.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"742.00","1":"742.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"715.00","1":"715.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"720.00","1":"720.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"720.00","1":"720.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"735.00","1":"735.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"735.00","1":"735.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"760.00","1":"760.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"741.00","1":"741.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"749.50","1":"749.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"749.50","1":"749.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"805.71","1":"805.71"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"866.14","1":"866.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"931.10","1":"931.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"979.27","1":"979.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"1017.59","1":"1017.59"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"1031.99","1":"1031.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"1026.31","1":"1026.31"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"1020.03","1":"1020.03"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"1046.78","1":"1046.78"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"1035.00","1":"1035.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"1111.88","1":"1111.88"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"1110.00","1":"1110.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"1050.00","1":"1050.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"1040.02","1":"1040.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"1060.00","1":"1060.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"1080.00","1":"1080.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"1124.63","1":"1124.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"1051.00","1":"1051.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"1088.00","1":"1088.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"1088.00","1":"1088.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"1010.00","1":"1010.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"1011.00","1":"1011.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"1010.00","1":"1010.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"1011.01","1":"1011.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"983.67","1":"983.67"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"1010.00","1":"1010.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"955.10","1":"955.10"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"985.00","1":"985.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"950.05","1":"950.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"950.15","1":"950.15"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"990.00","1":"990.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"922.00","1":"922.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"890.00","1":"890.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"840.00","1":"840.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"879.00","1":"879.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"920.00","1":"920.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"870.00","1":"870.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"820.00","1":"820.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"775.10","1":"775.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"790.00","1":"790.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"740.00","1":"740.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"792.18","1":"792.18"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"839.38","1":"839.38"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"880.00","1":"880.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"880.00","1":"880.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"865.00","1":"865.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"894.99","1":"894.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"844.00","1":"844.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"881.99","1":"881.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"895.00","1":"895.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"860.00","1":"860.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"887.89","1":"887.89"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"860.00","1":"860.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"924.00","1":"924.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"940.00","1":"940.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"974.50","1":"974.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"923.06","1":"923.06"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"939.00","1":"939.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"939.00","1":"939.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"939.00","1":"939.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"906.87","1":"906.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"841.45","1":"841.45"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"864.93","1":"864.93"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"834.32","1":"834.32"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"834.32","1":"834.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"834.40","1":"834.40"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"839.76","1":"839.76"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"839.76","1":"839.76"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"839.76","1":"839.76"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"803.54","1":"803.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"833.57","1":"833.57"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"834.43","1":"834.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"823.70","1":"823.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"825.32","1":"825.32"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"825.32","1":"825.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"825.32","1":"825.32"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"825.32","1":"825.32"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"825.32","1":"825.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"790.21","1":"790.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"782.38","1":"782.38"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"782.38","1":"782.38"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"806.97","1":"806.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"834.33","1":"834.33"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"805.01","1":"805.01"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"805.18","1":"805.18"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"805.18","1":"805.18"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"805.10","1":"805.10"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"805.10","1":"805.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"804.29","1":"804.29"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"804.29","1":"804.29"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"804.29","1":"804.29"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"804.29","1":"804.29"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"804.29","1":"804.29"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"842.88","1":"842.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"804.40","1":"804.40"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"800.28","1":"800.28"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"810.70","1":"810.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"810.70","1":"810.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"801.20","1":"801.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"801.20","1":"801.20"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"801.20","1":"801.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"836.50","1":"836.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"827.29","1":"827.29"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"801.90","1":"801.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"833.80","1":"833.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"808.01","1":"808.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"808.01","1":"808.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"785.22","1":"785.22"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"786.45","1":"786.45"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"786.96","1":"786.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"779.37","1":"779.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"809.90","1":"809.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"809.90","1":"809.90"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"809.90","1":"809.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"765.88","1":"765.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"765.88","1":"765.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"783.69","1":"783.69"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"783.69","1":"783.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"791.38","1":"791.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"780.45","1":"780.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"819.02","1":"819.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"819.02","1":"819.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"819.02","1":"819.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"780.18","1":"780.18"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"780.18","1":"780.18"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"785.99","1":"785.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"773.62","1":"773.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"804.42","1":"804.42"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"810.00","1":"810.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"780.77","1":"780.77"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"782.77","1":"782.77"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"769.91","1":"769.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"798.75","1":"798.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"780.51","1":"780.51"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"796.44","1":"796.44"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"779.56","1":"779.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"768.67","1":"768.67"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"749.66","1":"749.66"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"733.21","1":"733.21"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"728.44","1":"728.44"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"719.50","1":"719.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"759.02","1":"759.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"749.49","1":"749.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"742.81","1":"742.81"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"763.36","1":"763.36"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"761.39","1":"761.39"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"751.26","1":"751.26"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"737.71","1":"737.71"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"738.88","1":"738.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"737.45","1":"737.45"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"730.40","1":"730.40"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"736.64","1":"736.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"733.42","1":"733.42"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"731.75","1":"731.75"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"762.27","1":"762.27"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"746.97","1":"746.97"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"739.62","1":"739.62"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"741.32","1":"741.32"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"741.12","1":"741.12"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"732.05","1":"732.05"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"745.28","1":"745.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"728.33","1":"728.33"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"728.33","1":"728.33"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"722.99","1":"722.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"724.71","1":"724.71"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"723.30","1":"723.30"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"725.09","1":"725.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"718.00","1":"718.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"729.56","1":"729.56"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"727.09","1":"727.09"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"722.31","1":"722.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"714.98","1":"714.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"724.15","1":"724.15"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"725.24","1":"725.24"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"720.69","1":"720.69"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"728.99","1":"728.99"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"727.49","1":"727.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"750.39","1":"750.39"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"744.10","1":"744.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"747.27","1":"747.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"747.63","1":"747.63"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"745.32","1":"745.32"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"745.32","1":"745.32"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"732.31","1":"732.31"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"715.88","1":"715.88"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"729.50","1":"729.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"729.97","1":"729.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"728.20","1":"728.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"733.68","1":"733.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"718.35","1":"718.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"734.39","1":"734.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"739.20","1":"739.20"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"732.56","1":"732.56"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"729.19","1":"729.19"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"739.36","1":"739.36"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"740.82","1":"740.82"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"748.75","1":"748.75"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"808.51","1":"808.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"847.39","1":"847.39"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"802.67","1":"802.67"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"882.84","1":"882.84"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"895.36","1":"895.36"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"913.01","1":"913.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"878.01","1":"878.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"827.72","1":"827.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"836.00","1":"836.00"}]}