{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"62.30","1":"62.30"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"67.70","1":"67.70"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"72.75","1":"72.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"72.00","1":"72.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"77.40","1":"77.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"73.75","1":"73.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"77.75","1":"77.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"81.00","1":"81.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"84.50","1":"84.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"85.00","1":"85.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"84.25","1":"84.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"85.25","1":"85.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"85.50","1":"85.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"96.55","1":"96.55"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"91.50","1":"91.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"92.25","1":"92.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"94.50","1":"94.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"91.00","1":"91.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"87.00","1":"87.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"85.00","1":"85.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"88.00","1":"88.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"83.00","1":"83.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"86.00","1":"86.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"81.75","1":"81.75"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"83.00","1":"83.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"81.50","1":"81.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"81.00","1":"81.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"73.25","1":"73.25"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"72.00","1":"72.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"68.50","1":"68.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"65.10","1":"65.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"61.85","1":"61.85"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"59.50","1":"59.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"58.00","1":"58.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"55.25","1":"55.25"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"60.90","1":"60.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"63.90","1":"63.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"66.90","1":"66.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"70.20","1":"70.20"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"76.50","1":"76.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"74.00","1":"74.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"65.90","1":"65.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"62.65","1":"62.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"64.50","1":"64.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"62.40","1":"62.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"66.60","1":"66.60"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"63.30","1":"63.30"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"60.50","1":"60.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"57.50","1":"57.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"55.50","1":"55.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"55.00","1":"55.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"52.25","1":"52.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"47.60","1":"47.60"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"50.40","1":"50.40"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"50.75","1":"50.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"53.20","1":"53.20"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"56.05","1":"56.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"55.25","1":"55.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"58.00","1":"58.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"56.50","1":"56.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"59.30","1":"59.30"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"62.25","1":"62.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"65.35","1":"65.35"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"71.00","1":"71.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"74.50","1":"74.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"73.00","1":"73.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"72.20","1":"72.20"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"69.80","1":"69.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"72.45","1":"72.45"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"75.50","1":"75.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"79.25","1":"79.25"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"79.80","1":"79.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"83.75","1":"83.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"87.90","1":"87.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"91.90","1":"91.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"93.90","1":"93.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"85.55","1":"85.55"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"82.00","1":"82.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"81.00","1":"81.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"80.00","1":"80.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"78.00","1":"78.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"80.25","1":"80.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"78.00","1":"78.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"80.25","1":"80.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"81.50","1":"81.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"77.00","1":"77.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"71.25","1":"71.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"71.25","1":"71.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"64.50","1":"64.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"61.15","1":"61.15"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"62.00","1":"62.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"62.00","1":"62.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"65.00","1":"65.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"61.75","1":"61.75"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"58.00","1":"58.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"55.20","1":"55.20"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"54.00","1":"54.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"54.50","1":"54.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"57.20","1":"57.20"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"60.00","1":"60.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"61.00","1":"61.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"63.00","1":"63.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"63.10","1":"63.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"64.75","1":"64.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"63.25","1":"63.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"63.10","1":"63.10"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"55.10","1":"55.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"54.30","1":"54.30"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"59.85","1":"59.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"63.00","1":"63.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"66.15","1":"66.15"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"69.45","1":"69.45"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"68.40","1":"68.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"62.50","1":"62.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"62.95","1":"62.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"63.50","1":"63.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"62.30","1":"62.30"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"63.10","1":"63.10"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"65.20","1":"65.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"64.15","1":"64.15"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"64.55","1":"64.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"66.10","1":"66.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"69.40","1":"69.40"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"72.80","1":"72.80"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"70.05","1":"70.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"77.15","1":"77.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"74.05","1":"74.05"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"72.20","1":"72.20"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"66.50","1":"66.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"63.30","1":"63.30"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"61.50","1":"61.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"61.50","1":"61.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"61.10","1":"61.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"61.50","1":"61.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"60.25","1":"60.25"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"59.50","1":"59.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"62.25","1":"62.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"62.00","1":"62.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"62.45","1":"62.45"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"64.50","1":"64.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"64.50","1":"64.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"69.30","1":"69.30"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"75.60","1":"75.60"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"78.50","1":"78.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"78.00","1":"78.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"81.90","1":"81.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"85.95","1":"85.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"81.70","1":"81.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"77.75","1":"77.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"74.25","1":"74.25"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"77.00","1":"77.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"73.25","1":"73.25"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"69.95","1":"69.95"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"69.70","1":"69.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"69.40","1":"69.40"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"69.40","1":"69.40"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"69.90","1":"69.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"73.39","1":"73.39"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"74.00","1":"74.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"77.70","1":"77.70"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"73.82","1":"73.82"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"70.50","1":"70.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"78.70","1":"78.70"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"79.40","1":"79.40"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"78.00","1":"78.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"77.90","1":"77.90"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"77.90","1":"77.90"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"73.30","1":"73.30"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"39.77","1":"39.77"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"41.00","1":"41.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"37.05","1":"37.05"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"35.50","1":"35.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"33.73","1":"33.73"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"35.40","1":"35.40"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"35.50","1":"35.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"34.50","1":"34.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"36.22","1":"36.22"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"36.70","1":"36.70"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"39.60","1":"39.60"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"40.70","1":"40.70"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"40.71","1":"40.71"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"39.90","1":"39.90"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"40.90","1":"40.90"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"42.90","1":"42.90"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"41.90","1":"41.90"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"39.81","1":"39.81"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"40.80","1":"40.80"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"41.60","1":"41.60"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"39.95","1":"39.95"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"40.98","1":"40.98"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"41.60","1":"41.60"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"45.00","1":"45.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"43.60","1":"43.60"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"44.50","1":"44.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"46.50","1":"46.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"41.80","1":"41.80"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"43.89","1":"43.89"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"43.00","1":"43.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"42.00","1":"42.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"42.15","1":"42.15"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"40.25","1":"40.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"42.25","1":"42.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"39.90","1":"39.90"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"41.69","1":"41.69"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"40.99","1":"40.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"40.89","1":"40.89"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"39.00","1":"39.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"37.05","1":"37.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"38.65","1":"38.65"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"37.90","1":"37.90"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"39.60","1":"39.60"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"36.20","1":"36.20"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"34.67","1":"34.67"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"36.35","1":"36.35"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"34.54","1":"34.54"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"36.26","1":"36.26"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"38.07","1":"38.07"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"39.86","1":"39.86"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"37.90","1":"37.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"37.90","1":"37.90"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"39.67","1":"39.67"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"41.65","1":"41.65"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"39.57","1":"39.57"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"41.45","1":"41.45"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"38.95","1":"38.95"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"37.10","1":"37.10"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"37.00","1":"37.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"37.00","1":"37.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"38.00","1":"38.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"39.00","1":"39.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"37.13","1":"37.13"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"38.47","1":"38.47"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"40.39","1":"40.39"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"42.10","1":"42.10"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"40.04","1":"40.04"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"39.80","1":"39.80"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"39.10","1":"39.10"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"37.27","1":"37.27"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"36.00","1":"36.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"34.30","1":"34.30"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"35.80","1":"35.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"34.11","1":"34.11"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"32.71","1":"32.71"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"33.00","1":"33.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"35.50","1":"35.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"34.50","1":"34.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"34.50","1":"34.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"35.15","1":"35.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"33.86","1":"33.86"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"34.20","1":"34.20"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"35.91","1":"35.91"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"37.70","1":"37.70"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"39.58","1":"39.58"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"41.55","1":"41.55"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"39.60","1":"39.60"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"38.69","1":"38.69"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"39.75","1":"39.75"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"38.75","1":"38.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"40.68","1":"40.68"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"39.00","1":"39.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"40.95","1":"40.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"40.00","1":"40.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"40.30","1":"40.30"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"39.75","1":"39.75"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"40.80","1":"40.80"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"40.00","1":"40.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"40.70","1":"40.70"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"40.89","1":"40.89"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"40.90","1":"40.90"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"38.86","1":"38.86"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"39.89","1":"39.89"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"39.85","1":"39.85"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"39.99","1":"39.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"38.01","1":"38.01"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"40.49","1":"40.49"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"40.28","1":"40.28"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"39.99","1":"39.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"38.10","1":"38.10"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"39.80","1":"39.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"39.80","1":"39.80"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"37.85","1":"37.85"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"41.00","1":"41.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"38.95","1":"38.95"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"37.55","1":"37.55"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"38.02","1":"38.02"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"37.99","1":"37.99"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"38.85","1":"38.85"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"38.89","1":"38.89"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"38.95","1":"38.95"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"40.50","1":"40.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"41.44","1":"41.44"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"41.25","1":"41.25"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"41.50","1":"41.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"43.30","1":"43.30"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"43.03","1":"43.03"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"45.70","1":"45.70"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"47.49","1":"47.49"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"48.25","1":"48.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"45.99","1":"45.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"45.95","1":"45.95"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"45.95","1":"45.95"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"45.95","1":"45.95"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"45.94","1":"45.94"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"47.75","1":"47.75"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"49.00","1":"49.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"46.50","1":"46.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"44.21","1":"44.21"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"46.25","1":"46.25"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"45.00","1":"45.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"42.93","1":"42.93"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"40.80","1":"40.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"42.84","1":"42.84"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"44.98","1":"44.98"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"47.22","1":"47.22"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"49.58","1":"49.58"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"51.00","1":"51.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"50.57","1":"50.57"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"51.40","1":"51.40"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"49.26","1":"49.26"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"49.99","1":"49.99"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"49.89","1":"49.89"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"50.00","1":"50.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"47.51","1":"47.51"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"49.00","1":"49.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"51.25","1":"51.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"48.75","1":"48.75"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"50.50","1":"50.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"50.50","1":"50.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"45.50","1":"45.50"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"47.00","1":"47.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"47.50","1":"47.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"46.21","1":"46.21"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"46.50","1":"46.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"47.84","1":"47.84"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"47.99","1":"47.99"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"48.80","1":"48.80"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"47.99","1":"47.99"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"48.49","1":"48.49"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"47.90","1":"47.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"48.50","1":"48.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"47.00","1":"47.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"47.00","1":"47.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"46.98","1":"46.98"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"46.98","1":"46.98"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"46.99","1":"46.99"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"46.99","1":"46.99"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"46.99","1":"46.99"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"46.75","1":"46.75"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"47.98","1":"47.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"47.90","1":"47.90"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"47.99","1":"47.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"47.00","1":"47.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"47.70","1":"47.70"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"46.25","1":"46.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"46.50","1":"46.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"47.99","1":"47.99"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"48.00","1":"48.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"46.15","1":"46.15"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"47.25","1":"47.25"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"49.61","1":"49.61"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"52.09","1":"52.09"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"54.69","1":"54.69"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"57.42","1":"57.42"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"60.24","1":"60.24"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"59.10","1":"59.10"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"57.01","1":"57.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"57.00","1":"57.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"59.31","1":"59.31"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"57.13","1":"57.13"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"57.13","1":"57.13"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"57.25","1":"57.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"59.98","1":"59.98"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"58.02","1":"58.02"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"56.31","1":"56.31"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"59.12","1":"59.12"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"58.01","1":"58.01"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"60.90","1":"60.90"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"63.43","1":"63.43"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"60.30","1":"60.30"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"60.30","1":"60.30"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"60.30","1":"60.30"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"60.30","1":"60.30"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"59.05","1":"59.05"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"60.90","1":"60.90"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"61.99","1":"61.99"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"61.99","1":"61.99"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"60.01","1":"60.01"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"60.01","1":"60.01"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"59.00","1":"59.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"61.79","1":"61.79"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"61.79","1":"61.79"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"64.85","1":"64.85"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"67.78","1":"67.78"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"67.78","1":"67.78"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"67.09","1":"67.09"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"67.09","1":"67.09"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"66.53","1":"66.53"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"66.53","1":"66.53"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"63.26","1":"63.26"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"60.21","1":"60.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"60.00","1":"60.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"66.15","1":"66.15"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"63.20","1":"63.20"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"63.20","1":"63.20"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"66.00","1":"66.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"70.06","1":"70.06"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"68.31","1":"68.31"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"65.08","1":"65.08"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"65.08","1":"65.08"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"65.08","1":"65.08"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"61.88","1":"61.88"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"58.86","1":"58.86"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"61.80","1":"61.80"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"58.91","1":"58.91"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"57.62","1":"57.62"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"57.38","1":"57.38"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"60.10","1":"60.10"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"62.74","1":"62.74"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"67.99","1":"67.99"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"70.63","1":"70.63"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"73.97","1":"73.97"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"77.65","1":"77.65"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"80.60","1":"80.60"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"82.07","1":"82.07"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"82.07","1":"82.07"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"86.17","1":"86.17"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"89.30","1":"89.30"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"88.64","1":"88.64"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"86.60","1":"86.60"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"84.02","1":"84.02"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"87.48","1":"87.48"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"91.06","1":"91.06"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"87.04","1":"87.04"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"91.24","1":"91.24"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"94.16","1":"94.16"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"95.35","1":"95.35"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"99.35","1":"99.35"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"101.67","1":"101.67"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"101.67","1":"101.67"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"102.00","1":"102.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"102.33","1":"102.33"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"101.00","1":"101.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"102.17","1":"102.17"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"97.07","1":"97.07"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"97.07","1":"97.07"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"97.07","1":"97.07"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"98.00","1":"98.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"100.02","1":"100.02"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"100.02","1":"100.02"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"100.00","1":"100.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"100.00","1":"100.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"95.00","1":"95.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"90.35","1":"90.35"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"90.35","1":"90.35"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"90.35","1":"90.35"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"90.35","1":"90.35"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"85.85","1":"85.85"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"74.45","1":"74.45"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"70.75","1":"70.75"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"70.75","1":"70.75"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"67.22","1":"67.22"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"63.86","1":"63.86"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"63.86","1":"63.86"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"63.86","1":"63.86"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"63.86","1":"63.86"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"63.86","1":"63.86"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"60.67","1":"60.67"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"57.75","1":"57.75"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"55.00","1":"55.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"57.75","1":"57.75"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"57.75","1":"57.75"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"57.91","1":"57.91"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"57.91","1":"57.91"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"57.91","1":"57.91"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"57.97","1":"57.97"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"62.90","1":"62.90"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"62.90","1":"62.90"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"64.70","1":"64.70"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"69.78","1":"69.78"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"73.26","1":"73.26"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"76.92","1":"76.92"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"76.92","1":"76.92"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"76.92","1":"76.92"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"73.76","1":"73.76"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"77.44","1":"77.44"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"77.44","1":"77.44"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"77.44","1":"77.44"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"77.44","1":"77.44"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"75.00","1":"75.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"75.00","1":"75.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"75.00","1":"75.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"71.35","1":"71.35"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"74.90","1":"74.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"78.00","1":"78.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"78.00","1":"78.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"78.00","1":"78.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"75.00","1":"75.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"78.75","1":"78.75"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"82.50","1":"82.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"84.99","1":"84.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"84.50","1":"84.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"83.47","1":"83.47"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"84.00","1":"84.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"83.00","1":"83.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"91.35","1":"91.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"95.91","1":"95.91"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"105.00","1":"105.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"110.25","1":"110.25"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"115.76","1":"115.76"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"121.54","1":"121.54"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"122.00","1":"122.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"123.99","1":"123.99"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"123.00","1":"123.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"116.85","1":"116.85"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"117.00","1":"117.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"111.15","1":"111.15"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"116.70","1":"116.70"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"120.00","1":"120.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"114.75","1":"114.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"117.00","1":"117.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"119.99","1":"119.99"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"117.85","1":"117.85"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"119.90","1":"119.90"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"122.00","1":"122.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"115.90","1":"115.90"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"110.11","1":"110.11"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"104.61","1":"104.61"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"103.00","1":"103.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"107.90","1":"107.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"109.40","1":"109.40"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"103.93","1":"103.93"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"105.00","1":"105.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"106.17","1":"106.17"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"106.50","1":"106.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"109.00","1":"109.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"106.00","1":"106.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"111.29","1":"111.29"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"116.50","1":"116.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"113.00","1":"113.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"118.65","1":"118.65"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"123.00","1":"123.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"116.85","1":"116.85"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"111.01","1":"111.01"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"116.55","1":"116.55"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"120.00","1":"120.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"116.50","1":"116.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"116.50","1":"116.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"116.50","1":"116.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"122.32","1":"122.32"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"124.00","1":"124.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"120.00","1":"120.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"115.00","1":"115.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"110.50","1":"110.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"105.25","1":"105.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"110.50","1":"110.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"111.00","1":"111.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"116.00","1":"116.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"121.63","1":"121.63"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"125.00","1":"125.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"118.75","1":"118.75"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"118.75","1":"118.75"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"120.00","1":"120.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"113.01","1":"113.01"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"117.98","1":"117.98"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"119.50","1":"119.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"118.00","1":"118.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"123.90","1":"123.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"130.09","1":"130.09"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"131.36","1":"131.36"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"135.26","1":"135.26"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"135.26","1":"135.26"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"133.00","1":"133.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"132.00","1":"132.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"138.00","1":"138.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"138.17","1":"138.17"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"132.37","1":"132.37"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"133.00","1":"133.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"132.50","1":"132.50"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"125.90","1":"125.90"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"125.90","1":"125.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"132.06","1":"132.06"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"132.91","1":"132.91"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"139.55","1":"139.55"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"141.00","1":"141.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"141.45","1":"141.45"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"136.23","1":"136.23"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"136.23","1":"136.23"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"136.23","1":"136.23"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"139.48","1":"139.48"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"133.00","1":"133.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"128.00","1":"128.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"134.40","1":"134.40"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"139.99","1":"139.99"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"135.02","1":"135.02"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"137.00","1":"137.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"137.00","1":"137.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"137.00","1":"137.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"138.00","1":"138.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"136.00","1":"136.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"137.45","1":"137.45"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"132.02","1":"132.02"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"130.26","1":"130.26"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"123.75","1":"123.75"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"117.60","1":"117.60"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"118.00","1":"118.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"118.00","1":"118.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"113.63","1":"113.63"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"108.06","1":"108.06"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"104.00","1":"104.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"106.33","1":"106.33"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"111.62","1":"111.62"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"106.62","1":"106.62"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"107.38","1":"107.38"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"112.58","1":"112.58"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"110.10","1":"110.10"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"110.10","1":"110.10"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"110.10","1":"110.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"115.57","1":"115.57"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"115.00","1":"115.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"120.75","1":"120.75"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"126.78","1":"126.78"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"133.11","1":"133.11"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"136.00","1":"136.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"138.50","1":"138.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"135.00","1":"135.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"139.01","1":"139.01"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"139.01","1":"139.01"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"140.00","1":"140.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"140.00","1":"140.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"141.22","1":"141.22"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"135.16","1":"135.16"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"135.16","1":"135.16"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"132.50","1":"132.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"132.00","1":"132.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"138.18","1":"138.18"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"139.66","1":"139.66"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"144.44","1":"144.44"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"144.01","1":"144.01"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"151.21","1":"151.21"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"158.77","1":"158.77"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"166.70","1":"166.70"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"170.00","1":"170.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"170.00","1":"170.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"165.00","1":"165.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"173.25","1":"173.25"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"181.91","1":"181.91"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"191.00","1":"191.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"200.55","1":"200.55"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"208.00","1":"208.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"214.67","1":"214.67"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"205.00","1":"205.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"196.47","1":"196.47"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"186.86","1":"186.86"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"190.00","1":"190.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"190.67","1":"190.67"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"200.20","1":"200.20"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"210.20","1":"210.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"216.93","1":"216.93"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"227.77","1":"227.77"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"239.15","1":"239.15"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"241.22","1":"241.22"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"253.28","1":"253.28"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"265.94","1":"265.94"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"274.00","1":"274.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"274.00","1":"274.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"265.50","1":"265.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"267.33","1":"267.33"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"263.00","1":"263.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"268.00","1":"268.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"266.00","1":"266.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"254.60","1":"254.60"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"252.00","1":"252.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"250.00","1":"250.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"237.50","1":"237.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"226.57","1":"226.57"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"228.66","1":"228.66"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"240.09","1":"240.09"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"252.09","1":"252.09"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"259.58","1":"259.58"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"262.93","1":"262.93"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"273.50","1":"273.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"278.07","1":"278.07"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"279.65","1":"279.65"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"265.67","1":"265.67"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"252.39","1":"252.39"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"239.78","1":"239.78"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"229.00","1":"229.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"230.02","1":"230.02"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"231.75","1":"231.75"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"237.00","1":"237.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"226.36","1":"226.36"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"215.05","1":"215.05"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"204.50","1":"204.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"194.50","1":"194.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"185.00","1":"185.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"193.00","1":"193.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"193.55","1":"193.55"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"193.45","1":"193.45"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"184.63","1":"184.63"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"184.63","1":"184.63"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"176.26","1":"176.26"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"176.26","1":"176.26"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"176.26","1":"176.26"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"176.45","1":"176.45"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"176.45","1":"176.45"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"168.08","1":"168.08"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"168.08","1":"168.08"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"160.50","1":"160.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"153.77","1":"153.77"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"158.00","1":"158.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"150.10","1":"150.10"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"142.70","1":"142.70"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"149.83","1":"149.83"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"150.00","1":"150.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"150.00","1":"150.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"148.00","1":"148.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"155.40","1":"155.40"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"163.05","1":"163.05"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"156.60","1":"156.60"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"163.50","1":"163.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"157.50","1":"157.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"155.00","1":"155.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"150.00","1":"150.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"151.03","1":"151.03"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"149.51","1":"149.51"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"156.98","1":"156.98"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"157.34","1":"157.34"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"163.50","1":"163.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"165.00","1":"165.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"160.00","1":"160.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"152.05","1":"152.05"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"159.65","1":"159.65"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"152.05","1":"152.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"158.84","1":"158.84"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"151.96","1":"151.96"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"159.55","1":"159.55"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"159.55","1":"159.55"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"159.55","1":"159.55"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"159.55","1":"159.55"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"159.55","1":"159.55"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"151.58","1":"151.58"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"151.58","1":"151.58"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"144.03","1":"144.03"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"144.03","1":"144.03"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"142.00","1":"142.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"134.90","1":"134.90"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"135.09","1":"135.09"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"140.00","1":"140.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"140.00","1":"140.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"147.00","1":"147.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"149.25","1":"149.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"143.41","1":"143.41"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"145.00","1":"145.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"152.00","1":"152.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"159.60","1":"159.60"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"156.50","1":"156.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"148.68","1":"148.68"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"156.11","1":"156.11"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"163.91","1":"163.91"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"167.50","1":"167.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"167.50","1":"167.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"173.00","1":"173.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"176.63","1":"176.63"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"175.32","1":"175.32"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"174.90","1":"174.90"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"174.49","1":"174.49"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"183.21","1":"183.21"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"192.37","1":"192.37"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"197.00","1":"197.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"187.15","1":"187.15"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"177.80","1":"177.80"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"175.00","1":"175.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"175.00","1":"175.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"171.44","1":"171.44"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"180.01","1":"180.01"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"187.50","1":"187.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"187.00","1":"187.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"187.00","1":"187.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"190.00","1":"190.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"180.50","1":"180.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"172.01","1":"172.01"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"172.01","1":"172.01"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"164.00","1":"164.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"161.20","1":"161.20"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"168.99","1":"168.99"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"177.11","1":"177.11"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"181.48","1":"181.48"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"181.99","1":"181.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"172.91","1":"172.91"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"172.91","1":"172.91"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"165.00","1":"165.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"156.75","1":"156.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"160.50","1":"160.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"152.48","1":"152.48"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"151.84","1":"151.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"157.50","1":"157.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"165.37","1":"165.37"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"170.00","1":"170.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"161.86","1":"161.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"161.86","1":"161.86"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"161.86","1":"161.86"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"162.00","1":"162.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"153.90","1":"153.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"147.00","1":"147.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"141.01","1":"141.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"135.23","1":"135.23"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"135.23","1":"135.23"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"136.01","1":"136.01"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"142.63","1":"142.63"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"149.24","1":"149.24"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"142.00","1":"142.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"140.00","1":"140.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"133.00","1":"133.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"139.65","1":"139.65"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"139.00","1":"139.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"132.26","1":"132.26"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"125.65","1":"125.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"125.65","1":"125.65"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"130.00","1":"130.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"136.50","1":"136.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"143.32","1":"143.32"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"141.50","1":"141.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"139.01","1":"139.01"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"144.79","1":"144.79"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"137.78","1":"137.78"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"137.78","1":"137.78"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"139.50","1":"139.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"132.53","1":"132.53"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"130.22","1":"130.22"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"126.26","1":"126.26"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"131.25","1":"131.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"137.81","1":"137.81"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"144.70","1":"144.70"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"147.99","1":"147.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"147.99","1":"147.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"144.67","1":"144.67"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"146.00","1":"146.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"141.16","1":"141.16"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"139.00","1":"139.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"139.75","1":"139.75"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"139.75","1":"139.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"141.05","1":"141.05"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"135.01","1":"135.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"139.00","1":"139.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"139.00","1":"139.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"145.95","1":"145.95"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"151.26","1":"151.26"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"156.90","1":"156.90"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"159.50","1":"159.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"160.01","1":"160.01"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"164.51","1":"164.51"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"172.00","1":"172.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"165.00","1":"165.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"165.00","1":"165.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"165.00","1":"165.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"156.75","1":"156.75"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"149.50","1":"149.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"142.10","1":"142.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"142.10","1":"142.10"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"146.00","1":"146.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"141.00","1":"141.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"143.00","1":"143.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"135.90","1":"135.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"135.90","1":"135.90"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"129.11","1":"129.11"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"129.11","1":"129.11"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"129.11","1":"129.11"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"122.66","1":"122.66"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"128.79","1":"128.79"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"128.79","1":"128.79"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"128.79","1":"128.79"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"135.00","1":"135.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"135.00","1":"135.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"141.00","1":"141.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"134.05","1":"134.05"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"128.68","1":"128.68"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"125.02","1":"125.02"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"125.02","1":"125.02"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"125.02","1":"125.02"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"125.02","1":"125.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"131.27","1":"131.27"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"134.99","1":"134.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"139.30","1":"139.30"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"132.35","1":"132.35"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"138.96","1":"138.96"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"143.89","1":"143.89"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"148.99","1":"148.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"152.99","1":"152.99"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"148.25","1":"148.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"142.00","1":"142.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"149.10","1":"149.10"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"150.00","1":"150.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"150.00","1":"150.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"150.00","1":"150.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"149.68","1":"149.68"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"149.99","1":"149.99"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"148.57","1":"148.57"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"149.00","1":"149.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"148.33","1":"148.33"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"157.50","1":"157.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"165.37","1":"165.37"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"173.63","1":"173.63"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"165.00","1":"165.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"156.75","1":"156.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"156.00","1":"156.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"158.00","1":"158.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"165.90","1":"165.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"170.00","1":"170.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"170.00","1":"170.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"165.01","1":"165.01"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"165.00","1":"165.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"165.00","1":"165.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"173.25","1":"173.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"170.00","1":"170.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"171.00","1":"171.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"172.00","1":"172.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"172.00","1":"172.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"178.00","1":"178.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"181.25","1":"181.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"190.31","1":"190.31"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"191.00","1":"191.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"195.00","1":"195.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"204.38","1":"204.38"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"204.38","1":"204.38"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"194.20","1":"194.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"189.20","1":"189.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"193.00","1":"193.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"192.00","1":"192.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"201.60","1":"201.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"206.50","1":"206.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"206.50","1":"206.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"203.00","1":"203.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"203.00","1":"203.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"203.00","1":"203.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"213.15","1":"213.15"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"213.00","1":"213.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"223.65","1":"223.65"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"233.00","1":"233.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"222.00","1":"222.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"221.00","1":"221.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"221.00","1":"221.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"215.50","1":"215.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"226.27","1":"226.27"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"225.88","1":"225.88"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"225.25","1":"225.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"236.51","1":"236.51"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"236.51","1":"236.51"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"248.17","1":"248.17"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"259.99","1":"259.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"259.99","1":"259.99"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"247.05","1":"247.05"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"250.00","1":"250.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"238.01","1":"238.01"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"226.11","1":"226.11"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"220.00","1":"220.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"230.00","1":"230.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"241.50","1":"241.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"253.57","1":"253.57"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"253.00","1":"253.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"240.36","1":"240.36"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"240.36","1":"240.36"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"240.36","1":"240.36"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"228.37","1":"228.37"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"239.78","1":"239.78"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"239.78","1":"239.78"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"240.00","1":"240.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"228.00","1":"228.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"230.00","1":"230.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"218.50","1":"218.50"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"220.00","1":"220.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"231.00","1":"231.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"242.46","1":"242.46"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"254.57","1":"254.57"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"241.85","1":"241.85"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"229.76","1":"229.76"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"220.00","1":"220.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"225.00","1":"225.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"215.02","1":"215.02"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"225.77","1":"225.77"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"225.77","1":"225.77"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"237.03","1":"237.03"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"235.00","1":"235.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"245.00","1":"245.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"254.90","1":"254.90"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"259.00","1":"259.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"259.00","1":"259.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"259.00","1":"259.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"259.00","1":"259.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"270.00","1":"270.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"257.00","1":"257.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"257.00","1":"257.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"230.00","1":"230.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"219.05","1":"219.05"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"229.99","1":"229.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"241.48","1":"241.48"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"253.55","1":"253.55"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"265.99","1":"265.99"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"277.99","1":"277.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"278.55","1":"278.55"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"264.63","1":"264.63"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"274.99","1":"274.99"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"256.99","1":"256.99"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"267.00","1":"267.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"277.00","1":"277.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"269.56","1":"269.56"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"281.50","1":"281.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"255.74","1":"255.74"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"265.00","1":"265.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"277.98","1":"277.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"257.01","1":"257.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"262.50","1":"262.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"274.79","1":"274.79"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"260.00","1":"260.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"277.93","1":"277.93"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"265.00","1":"265.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"278.20","1":"278.20"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"292.10","1":"292.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"278.42","1":"278.42"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"292.00","1":"292.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"278.00","1":"278.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"291.89","1":"291.89"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"306.32","1":"306.32"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"291.01","1":"291.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"295.00","1":"295.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"309.00","1":"309.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"300.00","1":"300.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"305.00","1":"305.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"305.00","1":"305.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"289.75","1":"289.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"304.23","1":"304.23"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"296.00","1":"296.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"310.80","1":"310.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"295.26","1":"295.26"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"309.98","1":"309.98"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"319.99","1":"319.99"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"335.95","1":"335.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"333.99","1":"333.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"349.99","1":"349.99"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"365.00","1":"365.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"383.24","1":"383.24"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"398.00","1":"398.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"391.64","1":"391.64"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"395.06","1":"395.06"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"394.53","1":"394.53"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"374.81","1":"374.81"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"356.07","1":"356.07"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"338.27","1":"338.27"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"321.37","1":"321.37"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"305.31","1":"305.31"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"320.57","1":"320.57"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"336.58","1":"336.58"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"339.99","1":"339.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"354.99","1":"354.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"368.99","1":"368.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"374.00","1":"374.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"372.90","1":"372.90"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"388.49","1":"388.49"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"384.99","1":"384.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"404.22","1":"404.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"400.00","1":"400.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"380.00","1":"380.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"361.00","1":"361.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"343.00","1":"343.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"350.00","1":"350.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"355.00","1":"355.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"350.00","1":"350.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"350.00","1":"350.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"350.00","1":"350.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"332.50","1":"332.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"332.50","1":"332.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"326.00","1":"326.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"326.00","1":"326.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"342.30","1":"342.30"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"342.30","1":"342.30"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"320.00","1":"320.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"304.00","1":"304.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"317.96","1":"317.96"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"302.25","1":"302.25"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"313.99","1":"313.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"324.99","1":"324.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"310.00","1":"310.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"314.98","1":"314.98"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"309.00","1":"309.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"314.99","1":"314.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"299.26","1":"299.26"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"300.02","1":"300.02"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"292.01","1":"292.01"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"306.61","1":"306.61"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"309.99","1":"309.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"325.47","1":"325.47"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"329.99","1":"329.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"313.50","1":"313.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"298.00","1":"298.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"312.90","1":"312.90"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"319.99","1":"319.99"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"308.99","1":"308.99"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"293.55","1":"293.55"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"294.98","1":"294.98"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"295.00","1":"295.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"280.25","1":"280.25"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"266.24","1":"266.24"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"277.99","1":"277.99"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"279.99","1":"279.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"276.99","1":"276.99"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"270.00","1":"270.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"270.00","1":"270.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"270.00","1":"270.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"275.00","1":"275.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"274.90","1":"274.90"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"272.00","1":"272.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"285.00","1":"285.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"270.75","1":"270.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"261.50","1":"261.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"274.57","1":"274.57"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"263.46","1":"263.46"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"251.00","1":"251.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"260.39","1":"260.39"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"265.90","1":"265.90"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"255.00","1":"255.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"259.99","1":"259.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"264.99","1":"264.99"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"270.00","1":"270.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"274.99","1":"274.99"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"261.25","1":"261.25"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"250.02","1":"250.02"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"260.00","1":"260.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"247.01","1":"247.01"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"259.36","1":"259.36"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"250.02","1":"250.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"237.53","1":"237.53"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"252.52","1":"252.52"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"239.90","1":"239.90"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"239.90","1":"239.90"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"227.92","1":"227.92"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"216.54","1":"216.54"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"227.36","1":"227.36"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"238.72","1":"238.72"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"244.99","1":"244.99"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"257.22","1":"257.22"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"244.36","1":"244.36"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"232.15","1":"232.15"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"239.49","1":"239.49"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"249.99","1":"249.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"249.99","1":"249.99"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"262.00","1":"262.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"248.90","1":"248.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"238.23","1":"238.23"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"226.37","1":"226.37"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"220.01","1":"220.01"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"216.01","1":"216.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"226.81","1":"226.81"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"250.05","1":"250.05"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"275.67","1":"275.67"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"285.00","1":"285.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"290.00","1":"290.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"280.99","1":"280.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"284.99","1":"284.99"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"282.00","1":"282.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"280.00","1":"280.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"289.98","1":"289.98"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"280.00","1":"280.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"250.57","1":"250.57"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"254.99","1":"254.99"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"258.99","1":"258.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"258.00","1":"258.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"255.99","1":"255.99"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"268.63","1":"268.63"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"265.97","1":"265.97"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"269.93","1":"269.93"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"268.00","1":"268.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"273.99","1":"273.99"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"260.30","1":"260.30"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"247.63","1":"247.63"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"252.00","1":"252.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"250.00","1":"250.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"260.00","1":"260.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"264.49","1":"264.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"263.50","1":"263.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"260.00","1":"260.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"255.65","1":"255.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"259.99","1":"259.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"260.00","1":"260.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"270.00","1":"270.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"264.00","1":"264.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"264.01","1":"264.01"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"261.00","1":"261.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"260.00","1":"260.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"250.51","1":"250.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"241.01","1":"241.01"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"233.00","1":"233.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"244.65","1":"244.65"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"240.52","1":"240.52"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"252.54","1":"252.54"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"240.51","1":"240.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"252.53","1":"252.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"252.03","1":"252.03"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"265.89","1":"265.89"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"270.00","1":"270.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"275.00","1":"275.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"275.00","1":"275.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"280.00","1":"280.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"281.00","1":"281.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"287.50","1":"287.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"307.62","1":"307.62"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"329.15","1":"329.15"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"352.19","1":"352.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"358.15","1":"358.15"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"340.00","1":"340.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"277.50","1":"277.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"256.99","1":"256.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"237.72","1":"237.72"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"245.00","1":"245.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"246.00","1":"246.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"249.99","1":"249.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"249.99","1":"249.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"231.66","1":"231.66"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"220.59","1":"220.59"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"237.13","1":"237.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"219.69","1":"219.69"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"220.51","1":"220.51"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"220.61","1":"220.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"237.15","1":"237.15"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"253.99","1":"253.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"268.98","1":"268.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"273.99","1":"273.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"283.99","1":"283.99"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"264.00","1":"264.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"251.00","1":"251.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"240.28","1":"240.28"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"247.65","1":"247.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"256.00","1":"256.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"269.99","1":"269.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"250.01","1":"250.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"267.78","1":"267.78"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"275.00","1":"275.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"266.00","1":"266.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"268.00","1":"268.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"258.01","1":"258.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"262.00","1":"262.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"281.20","1":"281.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"276.00","1":"276.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"285.67","1":"285.67"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"285.00","1":"285.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"281.00","1":"281.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"287.01","1":"287.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"285.00","1":"285.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"0.00","1":"0.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"290.00","1":"290.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"295.00","1":"295.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"285.03","1":"285.03"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"290.00","1":"290.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"289.98","1":"289.98"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"280.00","1":"280.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"275.00","1":"275.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"268.74","1":"268.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"255.00","1":"255.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"261.00","1":"261.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"261.00","1":"261.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"280.57","1":"280.57"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"261.01","1":"261.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"277.00","1":"277.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"259.01","1":"259.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"262.76","1":"262.76"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"250.01","1":"250.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"268.00","1":"268.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"272.72","1":"272.72"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"270.00","1":"270.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"260.01","1":"260.01"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"293.30","1":"293.30"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"285.00","1":"285.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"265.05","1":"265.05"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"270.00","1":"270.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"290.25","1":"290.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"322.49","1":"322.49"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"339.00","1":"339.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"337.00","1":"337.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"307.20","1":"307.20"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"307.00","1":"307.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"328.00","1":"328.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"310.00","1":"310.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"329.90","1":"329.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"338.00","1":"338.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"331.00","1":"331.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"334.50","1":"334.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"343.33","1":"343.33"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"345.00","1":"345.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"351.00","1":"351.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"343.33","1":"343.33"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"349.99","1":"349.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"376.00","1":"376.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"404.00","1":"404.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"390.00","1":"390.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"410.00","1":"410.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"404.00","1":"404.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"417.50","1":"417.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"435.00","1":"435.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"430.01","1":"430.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"445.50","1":"445.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"421.01","1":"421.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.10","1":"390.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"410.01","1":"410.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"440.75","1":"440.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"473.80","1":"473.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"460.00","1":"460.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"478.99","1":"478.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"514.00","1":"514.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"475.45","1":"475.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"475.00","1":"475.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"465.00","1":"465.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"460.00","1":"460.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"426.00","1":"426.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"430.00","1":"430.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"400.50","1":"400.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"430.53","1":"430.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"459.99","1":"459.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"493.90","1":"493.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"475.21","1":"475.21"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"499.00","1":"499.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"480.00","1":"480.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"460.00","1":"460.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"450.00","1":"450.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"440.00","1":"440.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"450.00","1":"450.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"418.00","1":"418.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"423.01","1":"423.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"421.00","1":"421.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"423.00","1":"423.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"454.00","1":"454.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"445.00","1":"445.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"478.37","1":"478.37"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"467.33","1":"467.33"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"498.85","1":"498.85"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"461.44","1":"461.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"467.97","1":"467.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"451.00","1":"451.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"450.00","1":"450.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"401.01","1":"401.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"431.00","1":"431.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"431.00","1":"431.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"402.01","1":"402.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"432.16","1":"432.16"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"463.95","1":"463.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"498.74","1":"498.74"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"461.34","1":"461.34"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"427.00","1":"427.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"412.00","1":"412.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"400.10","1":"400.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"462.35","1":"462.35"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"431.00","1":"431.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"405.00","1":"405.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"435.37","1":"435.37"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"468.02","1":"468.02"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"502.99","1":"502.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"504.98","1":"504.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"535.00","1":"535.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"462.10","1":"462.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"488.90","1":"488.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"503.99","1":"503.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"507.00","1":"507.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"452.00","1":"452.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"390.01","1":"390.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"419.26","1":"419.26"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"392.00","1":"392.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"416.25","1":"416.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"447.46","1":"447.46"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"414.00","1":"414.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"400.01","1":"400.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"430.01","1":"430.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"461.99","1":"461.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"494.99","1":"494.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"485.62","1":"485.62"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"499.99","1":"499.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"463.01","1":"463.01"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"489.00","1":"489.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"455.00","1":"455.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"455.00","1":"455.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"456.88","1":"456.88"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"491.00","1":"491.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"527.00","1":"527.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"545.00","1":"545.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"584.00","1":"584.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"602.00","1":"602.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"538.13","1":"538.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"498.00","1":"498.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"500.00","1":"500.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"463.01","1":"463.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"451.25","1":"451.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"434.00","1":"434.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"450.01","1":"450.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"483.76","1":"483.76"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"519.99","1":"519.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"485.00","1":"485.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"499.99","1":"499.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"462.50","1":"462.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"495.00","1":"495.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"490.00","1":"490.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"490.00","1":"490.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"516.00","1":"516.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"477.35","1":"477.35"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"475.00","1":"475.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"440.01","1":"440.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"430.01","1":"430.01"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"462.26","1":"462.26"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"494.99","1":"494.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"489.00","1":"489.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"460.01","1":"460.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"494.51","1":"494.51"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"489.98","1":"489.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"499.00","1":"499.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"495.00","1":"495.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"515.00","1":"515.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"495.00","1":"495.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"505.99","1":"505.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"495.50","1":"495.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"490.00","1":"490.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"490.00","1":"490.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"509.99","1":"509.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"485.01","1":"485.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"482.00","1":"482.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"495.00","1":"495.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"480.00","1":"480.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"511.75","1":"511.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"515.00","1":"515.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"475.00","1":"475.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"500.00","1":"500.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"512.00","1":"512.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"515.00","1":"515.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"510.00","1":"510.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"491.00","1":"491.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"499.99","1":"499.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"465.00","1":"465.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"456.01","1":"456.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"450.06","1":"450.06"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"410.00","1":"410.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"360.12","1":"360.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"370.01","1":"370.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"360.02","1":"360.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"360.01","1":"360.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"387.01","1":"387.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"415.99","1":"415.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"395.00","1":"395.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"370.01","1":"370.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"370.02","1":"370.02"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"350.01","1":"350.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"365.00","1":"365.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"374.99","1":"374.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"364.99","1":"364.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"364.99","1":"364.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"370.10","1":"370.10"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"350.01","1":"350.01"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"350.01","1":"350.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"364.00","1":"364.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"376.25","1":"376.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"345.00","1":"345.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"351.01","1":"351.01"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"377.33","1":"377.33"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"360.00","1":"360.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"384.99","1":"384.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"357.00","1":"357.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"383.75","1":"383.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"355.00","1":"355.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"340.01","1":"340.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"345.01","1":"345.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"364.90","1":"364.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"369.99","1":"369.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"369.99","1":"369.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"342.25","1":"342.25"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"338.99","1":"338.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"325.01","1":"325.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"315.10","1":"315.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"325.60","1":"325.60"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"330.10","1":"330.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"330.00","1":"330.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"330.00","1":"330.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"329.99","1":"329.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"325.01","1":"325.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"329.99","1":"329.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"315.01","1":"315.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"315.01","1":"315.01"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"349.30","1":"349.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"375.50","1":"375.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"376.00","1":"376.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"375.00","1":"375.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"370.00","1":"370.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"397.75","1":"397.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"427.58","1":"427.58"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"430.00","1":"430.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"430.50","1":"430.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"462.79","1":"462.79"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"412.00","1":"412.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"441.99","1":"441.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"424.90","1":"424.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"419.00","1":"419.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"387.58","1":"387.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"358.51","1":"358.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"331.62","1":"331.62"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"369.98","1":"369.98"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"367.50","1":"367.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"392.00","1":"392.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"419.50","1":"419.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"401.00","1":"401.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"372.00","1":"372.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"370.00","1":"370.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"370.01","1":"370.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"370.01","1":"370.01"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"350.01","1":"350.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"349.00","1":"349.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"361.39","1":"361.39"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"335.00","1":"335.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"344.99","1":"344.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"359.99","1":"359.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"333.00","1":"333.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"333.05","1":"333.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"333.05","1":"333.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"320.00","1":"320.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"344.00","1":"344.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"343.00","1":"343.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"317.28","1":"317.28"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"320.01","1":"320.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"327.00","1":"327.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"327.00","1":"327.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"302.48","1":"302.48"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"306.77","1":"306.77"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"324.00","1":"324.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"320.00","1":"320.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"300.00","1":"300.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"320.00","1":"320.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"330.00","1":"330.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"325.00","1":"325.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"325.00","1":"325.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"300.84","1":"300.84"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"299.07","1":"299.07"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"298.84","1":"298.84"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"292.45","1":"292.45"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"286.04","1":"286.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"286.09","1":"286.09"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"271.45","1":"271.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"271.45","1":"271.45"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"270.96","1":"270.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"280.00","1":"280.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"269.32","1":"269.32"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"269.32","1":"269.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"250.54","1":"250.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"264.72","1":"264.72"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"282.28","1":"282.28"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"282.28","1":"282.28"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"260.00","1":"260.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"277.41","1":"277.41"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"247.45","1":"247.45"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"228.09","1":"228.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"228.41","1":"228.41"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"228.29","1":"228.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"228.29","1":"228.29"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"222.15","1":"222.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"222.15","1":"222.15"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"219.00","1":"219.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"240.90","1":"240.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"253.78","1":"253.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"253.04","1":"253.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"253.04","1":"253.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"226.80","1":"226.80"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"235.00","1":"235.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"237.50","1":"237.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"237.13","1":"237.13"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"237.13","1":"237.13"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"238.54","1":"238.54"}]}