{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"74.80","1":"74.80"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"74.80","1":"74.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"78.50","1":"78.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"82.95","1":"82.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"83.00","1":"83.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"83.50","1":"83.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"84.45","1":"84.45"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"81.05","1":"81.05"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"79.00","1":"79.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"81.00","1":"81.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"81.00","1":"81.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"84.75","1":"84.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"91.10","1":"91.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"106.40","1":"106.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"106.25","1":"106.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"109.00","1":"109.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"117.15","1":"117.15"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"119.90","1":"119.90"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"126.00","1":"126.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"129.00","1":"129.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"123.50","1":"123.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"121.00","1":"121.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"116.00","1":"116.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"110.20","1":"110.20"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"105.00","1":"105.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"111.50","1":"111.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"106.00","1":"106.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"101.00","1":"101.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"96.00","1":"96.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"99.00","1":"99.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"97.00","1":"97.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"95.00","1":"95.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"90.25","1":"90.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"94.75","1":"94.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"99.45","1":"99.45"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"104.25","1":"104.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"94.25","1":"94.25"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"98.95","1":"98.95"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"101.50","1":"101.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"109.00","1":"109.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"89.50","1":"89.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"89.00","1":"89.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"89.00","1":"89.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"89.20","1":"89.20"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"89.20","1":"89.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"86.40","1":"86.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"81.00","1":"81.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"82.00","1":"82.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"86.00","1":"86.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"85.00","1":"85.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"79.50","1":"79.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"82.95","1":"82.95"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"85.00","1":"85.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"73.15","1":"73.15"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"76.75","1":"76.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"80.00","1":"80.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"84.00","1":"84.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"85.00","1":"85.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"88.90","1":"88.90"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"88.90","1":"88.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"84.50","1":"84.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"84.50","1":"84.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"86.95","1":"86.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"92.00","1":"92.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"95.90","1":"95.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"99.00","1":"99.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"92.90","1":"92.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"85.50","1":"85.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"89.75","1":"89.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"94.20","1":"94.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"98.50","1":"98.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"99.50","1":"99.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"99.90","1":"99.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"103.90","1":"103.90"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"103.50","1":"103.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"106.95","1":"106.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"106.00","1":"106.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"100.70","1":"100.70"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"106.00","1":"106.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"102.00","1":"102.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"105.25","1":"105.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"102.00","1":"102.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"100.00","1":"100.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"95.00","1":"95.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"99.75","1":"99.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"104.70","1":"104.70"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"106.00","1":"106.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"107.00","1":"107.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"104.50","1":"104.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"109.72","1":"109.72"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"113.00","1":"113.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"116.90","1":"116.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"121.70","1":"121.70"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"122.75","1":"122.75"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"123.75","1":"123.75"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"124.75","1":"124.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"123.00","1":"123.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"141.90","1":"141.90"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"145.00","1":"145.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"150.00","1":"150.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"155.00","1":"155.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"114.00","1":"114.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"97.47","1":"97.47"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"83.58","1":"83.58"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"72.89","1":"72.89"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"75.50","1":"75.50"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"75.00","1":"75.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"74.00","1":"74.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"70.00","1":"70.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"72.95","1":"72.95"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"76.50","1":"76.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"71.21","1":"71.21"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"67.65","1":"67.65"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"71.00","1":"71.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"72.00","1":"72.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"68.40","1":"68.40"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"65.00","1":"65.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"65.50","1":"65.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"64.50","1":"64.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"66.18","1":"66.18"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"65.95","1":"65.95"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"72.45","1":"72.45"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"77.00","1":"77.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"68.50","1":"68.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"65.08","1":"65.08"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"56.38","1":"56.38"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"54.46","1":"54.46"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"52.55","1":"52.55"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"50.06","1":"50.06"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"48.51","1":"48.51"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"49.95","1":"49.95"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"49.44","1":"49.44"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"47.60","1":"47.60"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"45.59","1":"45.59"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"47.86","1":"47.86"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"49.75","1":"49.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"52.23","1":"52.23"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"54.84","1":"54.84"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"57.58","1":"57.58"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"60.00","1":"60.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"62.90","1":"62.90"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"65.90","1":"65.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"63.01","1":"63.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"62.44","1":"62.44"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"59.32","1":"59.32"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"60.89","1":"60.89"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"57.85","1":"57.85"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"60.00","1":"60.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"57.00","1":"57.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"58.87","1":"58.87"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"58.39","1":"58.39"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"57.50","1":"57.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"60.00","1":"60.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"60.00","1":"60.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"0.00","1":"0.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"61.50","1":"61.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"60.49","1":"60.49"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"61.25","1":"61.25"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"60.06","1":"60.06"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"58.90","1":"58.90"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"61.45","1":"61.45"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"64.50","1":"64.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"67.70","1":"67.70"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"71.08","1":"71.08"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"78.35","1":"78.35"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"74.44","1":"74.44"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"81.45","1":"81.45"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"85.52","1":"85.52"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"89.79","1":"89.79"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"94.27","1":"94.27"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"98.98","1":"98.98"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"94.04","1":"94.04"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"91.00","1":"91.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"93.00","1":"93.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"89.05","1":"89.05"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"88.40","1":"88.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"53.38","1":"53.38"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"53.83","1":"53.83"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"52.48","1":"52.48"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"49.86","1":"49.86"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"51.96","1":"51.96"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"53.45","1":"53.45"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"55.48","1":"55.48"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"58.25","1":"58.25"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"60.00","1":"60.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"59.02","1":"59.02"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"58.50","1":"58.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"58.97","1":"58.97"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"58.68","1":"58.68"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"58.68","1":"58.68"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"55.75","1":"55.75"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"53.01","1":"53.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"53.00","1":"53.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"54.79","1":"54.79"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"55.25","1":"55.25"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"54.01","1":"54.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"55.49","1":"55.49"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"55.99","1":"55.99"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"54.99","1":"54.99"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"57.00","1":"57.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"54.15","1":"54.15"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"51.46","1":"51.46"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"49.55","1":"49.55"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"51.65","1":"51.65"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"53.20","1":"53.20"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"53.62","1":"53.62"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"51.50","1":"51.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"49.35","1":"49.35"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"48.85","1":"48.85"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"49.10","1":"49.10"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"51.00","1":"51.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"51.00","1":"51.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"53.00","1":"53.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"52.15","1":"52.15"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"52.16","1":"52.16"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"52.00","1":"52.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"53.87","1":"53.87"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"52.74","1":"52.74"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"51.09","1":"51.09"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"49.25","1":"49.25"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"51.00","1":"51.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"50.04","1":"50.04"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"49.90","1":"49.90"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"52.39","1":"52.39"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"52.99","1":"52.99"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"52.80","1":"52.80"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"52.90","1":"52.90"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"53.79","1":"53.79"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"52.40","1":"52.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"52.51","1":"52.51"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"52.75","1":"52.75"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"53.17","1":"53.17"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"54.38","1":"54.38"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"52.01","1":"52.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"51.51","1":"51.51"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"51.00","1":"51.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"51.05","1":"51.05"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"51.00","1":"51.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"51.80","1":"51.80"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"52.50","1":"52.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"50.52","1":"50.52"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"51.01","1":"51.01"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"51.00","1":"51.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"51.68","1":"51.68"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"51.49","1":"51.49"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"53.74","1":"53.74"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"54.96","1":"54.96"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"52.22","1":"52.22"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"50.00","1":"50.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"52.46","1":"52.46"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"52.46","1":"52.46"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"52.49","1":"52.49"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"51.99","1":"51.99"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"52.40","1":"52.40"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"53.48","1":"53.48"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"52.50","1":"52.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"52.40","1":"52.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"49.78","1":"49.78"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"50.24","1":"50.24"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"51.99","1":"51.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"51.90","1":"51.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"51.96","1":"51.96"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"51.99","1":"51.99"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"50.65","1":"50.65"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"51.85","1":"51.85"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"51.98","1":"51.98"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"51.00","1":"51.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"52.40","1":"52.40"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"51.97","1":"51.97"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"52.99","1":"52.99"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"51.99","1":"51.99"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"51.00","1":"51.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"49.50","1":"49.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"48.99","1":"48.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"50.40","1":"50.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"54.60","1":"54.60"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"56.90","1":"56.90"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"54.50","1":"54.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"56.49","1":"56.49"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"56.10","1":"56.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"58.38","1":"58.38"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"58.70","1":"58.70"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"59.12","1":"59.12"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"58.25","1":"58.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"57.97","1":"57.97"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"55.98","1":"55.98"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"55.99","1":"55.99"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"58.39","1":"58.39"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"58.39","1":"58.39"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"57.98","1":"57.98"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"59.25","1":"59.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"58.74","1":"58.74"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"58.85","1":"58.85"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"55.91","1":"55.91"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"57.03","1":"57.03"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"55.51","1":"55.51"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"52.82","1":"52.82"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"52.05","1":"52.05"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"49.95","1":"49.95"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"52.44","1":"52.44"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"54.59","1":"54.59"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"52.90","1":"52.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"55.50","1":"55.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"55.54","1":"55.54"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"55.54","1":"55.54"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"50.50","1":"50.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"53.02","1":"53.02"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"51.79","1":"51.79"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"49.93","1":"49.93"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"47.55","1":"47.55"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"48.99","1":"48.99"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"50.69","1":"50.69"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"49.79","1":"49.79"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"50.81","1":"50.81"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"51.81","1":"51.81"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"54.40","1":"54.40"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"57.10","1":"57.10"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"58.95","1":"58.95"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"61.80","1":"61.80"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"64.00","1":"64.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"69.08","1":"69.08"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"69.76","1":"69.76"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"69.80","1":"69.80"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"70.45","1":"70.45"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"66.95","1":"66.95"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"65.02","1":"65.02"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"68.20","1":"68.20"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"73.00","1":"73.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"71.90","1":"71.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"72.99","1":"72.99"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"72.00","1":"72.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"71.00","1":"71.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"74.00","1":"74.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"69.00","1":"69.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"68.50","1":"68.50"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"65.00","1":"65.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"63.80","1":"63.80"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"61.56","1":"61.56"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"63.23","1":"63.23"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"60.50","1":"60.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"62.50","1":"62.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"64.00","1":"64.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"62.00","1":"62.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"62.80","1":"62.80"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"65.50","1":"65.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"64.00","1":"64.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"63.41","1":"63.41"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"66.56","1":"66.56"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"64.00","1":"64.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"63.90","1":"63.90"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"63.20","1":"63.20"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"65.48","1":"65.48"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"64.98","1":"64.98"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"62.01","1":"62.01"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"57.97","1":"57.97"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"55.10","1":"55.10"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"56.60","1":"56.60"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"55.00","1":"55.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"57.68","1":"57.68"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"60.00","1":"60.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"57.00","1":"57.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"59.85","1":"59.85"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"57.00","1":"57.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"54.16","1":"54.16"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"56.85","1":"56.85"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"58.90","1":"58.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"57.00","1":"57.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"55.00","1":"55.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"57.00","1":"57.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"55.75","1":"55.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"54.32","1":"54.32"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"54.10","1":"54.10"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"56.80","1":"56.80"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"56.75","1":"56.75"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"57.00","1":"57.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"57.00","1":"57.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"57.00","1":"57.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"56.00","1":"56.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"57.99","1":"57.99"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"57.00","1":"57.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"57.20","1":"57.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"59.00","1":"59.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"58.25","1":"58.25"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"58.50","1":"58.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"60.95","1":"60.95"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"58.25","1":"58.25"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"57.20","1":"57.20"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"59.24","1":"59.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"60.49","1":"60.49"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"63.51","1":"63.51"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"65.00","1":"65.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"66.95","1":"66.95"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"66.80","1":"66.80"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"64.03","1":"64.03"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"67.20","1":"67.20"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"65.25","1":"65.25"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"61.75","1":"61.75"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"64.50","1":"64.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"61.00","1":"61.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"58.95","1":"58.95"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"58.95","1":"58.95"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"58.95","1":"58.95"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"56.50","1":"56.50"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"56.50","1":"56.50"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"57.12","1":"57.12"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"59.97","1":"59.97"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"57.88","1":"57.88"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"57.88","1":"57.88"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"57.88","1":"57.88"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"59.00","1":"59.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"59.28","1":"59.28"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"59.63","1":"59.63"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"59.63","1":"59.63"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"59.63","1":"59.63"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"59.63","1":"59.63"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"59.05","1":"59.05"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"58.97","1":"58.97"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"58.97","1":"58.97"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"58.97","1":"58.97"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"58.97","1":"58.97"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"61.00","1":"61.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"61.00","1":"61.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"61.00","1":"61.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"64.05","1":"64.05"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"64.94","1":"64.94"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"64.94","1":"64.94"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"64.94","1":"64.94"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"64.94","1":"64.94"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"68.18","1":"68.18"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"68.18","1":"68.18"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"68.18","1":"68.18"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"68.18","1":"68.18"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"68.18","1":"68.18"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"68.18","1":"68.18"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"68.18","1":"68.18"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"68.00","1":"68.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"64.87","1":"64.87"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"62.36","1":"62.36"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"62.36","1":"62.36"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"65.47","1":"65.47"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"66.00","1":"66.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"68.15","1":"68.15"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"67.47","1":"67.47"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"67.47","1":"67.47"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"67.47","1":"67.47"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"70.84","1":"70.84"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"70.00","1":"70.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"69.02","1":"69.02"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"58.02","1":"58.02"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"58.02","1":"58.02"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"58.02","1":"58.02"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"58.02","1":"58.02"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"58.02","1":"58.02"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"58.02","1":"58.02"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"58.02","1":"58.02"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"56.00","1":"56.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"53.20","1":"53.20"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"50.60","1":"50.60"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"50.60","1":"50.60"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"50.60","1":"50.60"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"50.60","1":"50.60"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"0.00","1":"0.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"59.00","1":"59.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"61.01","1":"61.01"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"58.16","1":"58.16"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"58.16","1":"58.16"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"58.16","1":"58.16"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"57.00","1":"57.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"57.00","1":"57.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"57.00","1":"57.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"57.00","1":"57.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"59.00","1":"59.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"59.00","1":"59.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"59.00","1":"59.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"61.05","1":"61.05"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"61.05","1":"61.05"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"60.01","1":"60.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"62.50","1":"62.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"62.65","1":"62.65"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"62.93","1":"62.93"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"62.93","1":"62.93"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"66.07","1":"66.07"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"66.07","1":"66.07"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"69.37","1":"69.37"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"72.83","1":"72.83"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"72.83","1":"72.83"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"76.44","1":"76.44"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"79.99","1":"79.99"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"83.86","1":"83.86"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"87.95","1":"87.95"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"86.01","1":"86.01"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"90.20","1":"90.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"94.58","1":"94.58"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"99.30","1":"99.30"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"104.26","1":"104.26"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"104.26","1":"104.26"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"102.00","1":"102.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"100.15","1":"100.15"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"99.99","1":"99.99"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"101.86","1":"101.86"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"101.86","1":"101.86"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"101.86","1":"101.86"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"101.86","1":"101.86"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"101.86","1":"101.86"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"101.86","1":"101.86"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"101.86","1":"101.86"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"102.75","1":"102.75"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"97.70","1":"97.70"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"92.85","1":"92.85"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"92.85","1":"92.85"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"92.85","1":"92.85"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"82.85","1":"82.85"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"82.85","1":"82.85"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"82.85","1":"82.85"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"86.99","1":"86.99"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"91.33","1":"91.33"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"93.29","1":"93.29"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"92.50","1":"92.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"95.00","1":"95.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"97.28","1":"97.28"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"96.00","1":"96.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"99.00","1":"99.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"99.00","1":"99.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"101.25","1":"101.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"101.50","1":"101.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"101.00","1":"101.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"101.00","1":"101.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"101.00","1":"101.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"99.50","1":"99.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"100.46","1":"100.46"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"102.00","1":"102.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"102.00","1":"102.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"102.90","1":"102.90"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"101.00","1":"101.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"100.50","1":"100.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"98.25","1":"98.25"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"95.00","1":"95.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"91.25","1":"91.25"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"88.33","1":"88.33"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"92.70","1":"92.70"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"97.33","1":"97.33"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"100.50","1":"100.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"95.50","1":"95.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"92.00","1":"92.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"90.00","1":"90.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"86.00","1":"86.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"90.25","1":"90.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"94.50","1":"94.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"98.97","1":"98.97"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"98.92","1":"98.92"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"99.79","1":"99.79"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"100.00","1":"100.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"98.00","1":"98.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"93.23","1":"93.23"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"97.00","1":"97.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"93.00","1":"93.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"90.00","1":"90.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"90.00","1":"90.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"94.50","1":"94.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"94.50","1":"94.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"96.00","1":"96.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"91.72","1":"91.72"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"95.83","1":"95.83"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"97.17","1":"97.17"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"99.86","1":"99.86"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"99.86","1":"99.86"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"99.86","1":"99.86"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"99.85","1":"99.85"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"104.84","1":"104.84"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"108.70","1":"108.70"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"105.32","1":"105.32"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"104.00","1":"104.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"101.71","1":"101.71"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"99.72","1":"99.72"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"104.68","1":"104.68"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"104.59","1":"104.59"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"104.44","1":"104.44"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"101.78","1":"101.78"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"100.53","1":"100.53"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"100.02","1":"100.02"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"96.92","1":"96.92"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"96.86","1":"96.86"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"99.12","1":"99.12"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"98.00","1":"98.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"93.69","1":"93.69"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"95.90","1":"95.90"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"93.80","1":"93.80"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"94.64","1":"94.64"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"98.81","1":"98.81"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"103.02","1":"103.02"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"100.10","1":"100.10"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"100.00","1":"100.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"99.15","1":"99.15"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"99.34","1":"99.34"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"103.81","1":"103.81"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"104.99","1":"104.99"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"103.13","1":"103.13"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"101.99","1":"101.99"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"101.98","1":"101.98"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"101.87","1":"101.87"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"100.63","1":"100.63"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"100.48","1":"100.48"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"101.91","1":"101.91"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"102.25","1":"102.25"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"101.78","1":"101.78"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"102.00","1":"102.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"101.95","1":"101.95"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"101.92","1":"101.92"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"102.02","1":"102.02"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"101.57","1":"101.57"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"102.43","1":"102.43"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"102.02","1":"102.02"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"102.36","1":"102.36"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"102.26","1":"102.26"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"102.97","1":"102.97"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"108.11","1":"108.11"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"113.51","1":"113.51"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"119.18","1":"119.18"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"125.13","1":"125.13"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"119.06","1":"119.06"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"124.68","1":"124.68"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"120.55","1":"120.55"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"117.78","1":"117.78"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"117.78","1":"117.78"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"123.66","1":"123.66"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"119.25","1":"119.25"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"121.38","1":"121.38"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"117.34","1":"117.34"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"115.60","1":"115.60"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"115.55","1":"115.55"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"121.32","1":"121.32"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"118.24","1":"118.24"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"117.58","1":"117.58"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"123.45","1":"123.45"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"123.45","1":"123.45"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"120.78","1":"120.78"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"121.00","1":"121.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"120.00","1":"120.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"121.50","1":"121.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"125.10","1":"125.10"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"127.95","1":"127.95"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"129.99","1":"129.99"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"130.70","1":"130.70"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"129.00","1":"129.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"125.73","1":"125.73"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"124.87","1":"124.87"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"124.73","1":"124.73"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"125.38","1":"125.38"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"125.01","1":"125.01"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"129.37","1":"129.37"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"122.91","1":"122.91"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"117.38","1":"117.38"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"123.24","1":"123.24"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"120.27","1":"120.27"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"121.40","1":"121.40"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"125.95","1":"125.95"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"110.90","1":"110.90"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"115.75","1":"115.75"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"112.50","1":"112.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"118.12","1":"118.12"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"115.18","1":"115.18"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"115.00","1":"115.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"111.80","1":"111.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"117.26","1":"117.26"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"123.12","1":"123.12"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"129.27","1":"129.27"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"127.05","1":"127.05"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"129.99","1":"129.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"127.05","1":"127.05"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"133.40","1":"133.40"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"134.99","1":"134.99"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"139.96","1":"139.96"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"134.11","1":"134.11"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"140.81","1":"140.81"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"147.85","1":"147.85"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"155.24","1":"155.24"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"154.50","1":"154.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"148.22","1":"148.22"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"155.00","1":"155.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"162.75","1":"162.75"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"170.88","1":"170.88"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"170.88","1":"170.88"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"179.36","1":"179.36"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"185.95","1":"185.95"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"184.50","1":"184.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"184.00","1":"184.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"191.19","1":"191.19"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"191.00","1":"191.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"199.00","1":"199.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"208.95","1":"208.95"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"219.30","1":"219.30"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"223.90","1":"223.90"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"218.13","1":"218.13"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"218.00","1":"218.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"214.00","1":"214.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"207.50","1":"207.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"205.00","1":"205.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"194.75","1":"194.75"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"187.25","1":"187.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"180.00","1":"180.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"180.00","1":"180.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"180.00","1":"180.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"171.50","1":"171.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"171.50","1":"171.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"164.00","1":"164.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"156.91","1":"156.91"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"155.13","1":"155.13"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"160.00","1":"160.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"152.00","1":"152.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"144.50","1":"144.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"145.05","1":"145.05"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"151.00","1":"151.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"151.00","1":"151.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"143.50","1":"143.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"143.63","1":"143.63"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"145.25","1":"145.25"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"145.80","1":"145.80"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"145.80","1":"145.80"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"149.00","1":"149.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"141.60","1":"141.60"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"141.60","1":"141.60"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"137.25","1":"137.25"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"142.00","1":"142.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"137.50","1":"137.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"135.50","1":"135.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"142.00","1":"142.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"149.10","1":"149.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"153.80","1":"153.80"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"148.75","1":"148.75"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"148.75","1":"148.75"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"156.16","1":"156.16"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"163.90","1":"163.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"172.05","1":"172.05"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"180.65","1":"180.65"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"189.43","1":"189.43"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"197.46","1":"197.46"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"206.90","1":"206.90"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"209.00","1":"209.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"218.99","1":"218.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"215.83","1":"215.83"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"206.50","1":"206.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"202.45","1":"202.45"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"192.75","1":"192.75"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"202.38","1":"202.38"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"209.95","1":"209.95"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"209.95","1":"209.95"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"212.97","1":"212.97"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"205.50","1":"205.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"187.74","1":"187.74"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"179.18","1":"179.18"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"170.23","1":"170.23"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"162.50","1":"162.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"170.00","1":"170.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"178.50","1":"178.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"178.50","1":"178.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"185.50","1":"185.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"187.00","1":"187.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"194.00","1":"194.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"200.53","1":"200.53"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"205.75","1":"205.75"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"205.75","1":"205.75"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"200.00","1":"200.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"200.00","1":"200.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"191.00","1":"191.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"191.00","1":"191.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"185.00","1":"185.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"185.00","1":"185.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"194.00","1":"194.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"187.50","1":"187.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"196.87","1":"196.87"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"187.03","1":"187.03"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"178.83","1":"178.83"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"179.23","1":"179.23"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"188.19","1":"188.19"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"197.59","1":"197.59"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"207.46","1":"207.46"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"217.83","1":"217.83"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"228.72","1":"228.72"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"240.15","1":"240.15"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"240.15","1":"240.15"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"240.00","1":"240.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"228.03","1":"228.03"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"239.43","1":"239.43"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"251.40","1":"251.40"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"242.26","1":"242.26"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"242.50","1":"242.50"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"237.01","1":"237.01"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"248.86","1":"248.86"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"239.50","1":"239.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"239.00","1":"239.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"250.95","1":"250.95"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"263.49","1":"263.49"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"250.32","1":"250.32"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"237.81","1":"237.81"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"238.04","1":"238.04"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"249.94","1":"249.94"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"262.43","1":"262.43"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"262.43","1":"262.43"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"269.03","1":"269.03"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"269.60","1":"269.60"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"258.20","1":"258.20"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"271.11","1":"271.11"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"275.00","1":"275.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"272.75","1":"272.75"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"260.20","1":"260.20"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"249.53","1":"249.53"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"262.00","1":"262.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"275.10","1":"275.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"261.35","1":"261.35"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"273.65","1":"273.65"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"261.00","1":"261.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"250.00","1":"250.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"262.50","1":"262.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"260.00","1":"260.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"250.77","1":"250.77"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"263.30","1":"263.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"268.63","1":"268.63"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"255.50","1":"255.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"260.50","1":"260.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"272.67","1":"272.67"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"269.90","1":"269.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"256.41","1":"256.41"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"260.00","1":"260.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"247.00","1":"247.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"247.00","1":"247.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"247.00","1":"247.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"254.95","1":"254.95"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"262.00","1":"262.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"272.41","1":"272.41"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"285.90","1":"285.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"298.50","1":"298.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"298.50","1":"298.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"313.42","1":"313.42"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"328.90","1":"328.90"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"313.00","1":"313.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"297.35","1":"297.35"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"295.00","1":"295.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"280.00","1":"280.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"280.00","1":"280.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"270.10","1":"270.10"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"210.00","1":"210.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"214.17","1":"214.17"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"204.00","1":"204.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"204.00","1":"204.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"198.00","1":"198.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"186.00","1":"186.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"177.83","1":"177.83"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"165.00","1":"165.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"162.95","1":"162.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"160.00","1":"160.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"160.00","1":"160.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"167.00","1":"167.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"167.00","1":"167.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"167.00","1":"167.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"167.00","1":"167.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"159.00","1":"159.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"191.58","1":"191.58"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"201.15","1":"201.15"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"256.70","1":"256.70"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"244.00","1":"244.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"230.00","1":"230.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"230.00","1":"230.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"222.83","1":"222.83"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"220.00","1":"220.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"220.00","1":"220.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"220.00","1":"220.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"220.00","1":"220.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"231.00","1":"231.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"242.55","1":"242.55"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"235.00","1":"235.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"224.18","1":"224.18"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"215.00","1":"215.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"215.00","1":"215.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"224.40","1":"224.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"300.50","1":"300.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"315.52","1":"315.52"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"315.00","1":"315.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"318.00","1":"318.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"333.90","1":"333.90"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"335.90","1":"335.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"352.65","1":"352.65"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"369.85","1":"369.85"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"377.00","1":"377.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"358.15","1":"358.15"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"358.15","1":"358.15"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"340.25","1":"340.25"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"324.00","1":"324.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"340.00","1":"340.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"357.00","1":"357.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"339.15","1":"339.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"322.20","1":"322.20"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"306.09","1":"306.09"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"276.26","1":"276.26"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"262.45","1":"262.45"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"249.34","1":"249.34"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"238.30","1":"238.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"226.40","1":"226.40"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"233.65","1":"233.65"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"244.49","1":"244.49"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"256.71","1":"256.71"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"269.54","1":"269.54"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"283.01","1":"283.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"297.16","1":"297.16"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"300.50","1":"300.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"314.00","1":"314.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"300.00","1":"300.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"300.00","1":"300.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"315.00","1":"315.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"330.75","1":"330.75"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"347.25","1":"347.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"363.95","1":"363.95"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"374.95","1":"374.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"393.65","1":"393.65"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"413.33","1":"413.33"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"433.95","1":"433.95"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"451.00","1":"451.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"473.50","1":"473.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"452.92","1":"452.92"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"475.50","1":"475.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"451.73","1":"451.73"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"464.00","1":"464.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"440.80","1":"440.80"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"462.50","1":"462.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"485.00","1":"485.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"400.00","1":"400.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"399.00","1":"399.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"412.00","1":"412.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"391.46","1":"391.46"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"400.00","1":"400.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"398.23","1":"398.23"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"395.00","1":"395.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"385.00","1":"385.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"385.00","1":"385.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"396.00","1":"396.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"394.85","1":"394.85"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"327.00","1":"327.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"342.50","1":"342.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"358.90","1":"358.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"336.96","1":"336.96"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"350.00","1":"350.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"332.50","1":"332.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"348.99","1":"348.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"364.13","1":"364.13"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"382.33","1":"382.33"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"396.69","1":"396.69"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"412.00","1":"412.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"422.00","1":"422.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"401.00","1":"401.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"421.00","1":"421.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"442.00","1":"442.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"466.00","1":"466.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"441.00","1":"441.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"417.00","1":"417.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"439.00","1":"439.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"463.00","1":"463.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"488.00","1":"488.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"462.00","1":"462.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"496.65","1":"496.65"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"569.00","1":"569.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"495.30","1":"495.30"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"460.00","1":"460.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"427.00","1":"427.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"395.00","1":"395.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"365.50","1":"365.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"392.00","1":"392.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"421.40","1":"421.40"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"453.00","1":"453.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"420.00","1":"420.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"444.00","1":"444.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"460.00","1":"460.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"488.00","1":"488.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"499.00","1":"499.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"509.00","1":"509.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"517.00","1":"517.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"555.00","1":"555.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"519.00","1":"519.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"490.00","1":"490.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"453.25","1":"453.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"479.50","1":"479.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"443.54","1":"443.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"410.28","1":"410.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"440.00","1":"440.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"450.00","1":"450.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"460.00","1":"460.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"490.08","1":"490.08"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"455.00","1":"455.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"450.00","1":"450.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"420.00","1":"420.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"400.00","1":"400.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"430.00","1":"430.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"462.04","1":"462.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"479.00","1":"479.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"505.00","1":"505.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"474.50","1":"474.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"507.16","1":"507.16"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"474.99","1":"474.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"483.75","1":"483.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"508.90","1":"508.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"547.00","1":"547.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"587.90","1":"587.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"543.81","1":"543.81"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"504.00","1":"504.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"470.00","1":"470.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"488.00","1":"488.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"452.00","1":"452.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"484.88","1":"484.88"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"460.00","1":"460.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"490.95","1":"490.95"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"489.55","1":"489.55"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"487.95","1":"487.95"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"486.39","1":"486.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"482.63","1":"482.63"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"478.92","1":"478.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"477.17","1":"477.17"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"470.00","1":"470.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"445.00","1":"445.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"470.00","1":"470.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"504.00","1":"504.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"539.00","1":"539.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"579.00","1":"579.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"595.00","1":"595.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"615.00","1":"615.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"644.95","1":"644.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"630.00","1":"630.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"649.95","1":"649.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"590.00","1":"590.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"600.00","1":"600.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"634.00","1":"634.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"681.00","1":"681.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"710.00","1":"710.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"656.75","1":"656.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"607.50","1":"607.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"561.94","1":"561.94"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"520.00","1":"520.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"481.00","1":"481.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"445.00","1":"445.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"478.00","1":"478.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"483.00","1":"483.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"519.22","1":"519.22"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"481.10","1":"481.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"517.00","1":"517.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"548.88","1":"548.88"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"590.04","1":"590.04"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"634.29","1":"634.29"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"681.86","1":"681.86"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"728.00","1":"728.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"700.00","1":"700.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"699.50","1":"699.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"751.00","1":"751.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"779.00","1":"779.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"821.83","1":"821.83"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"820.00","1":"820.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"853.99","1":"853.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"829.99","1":"829.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"771.08","1":"771.08"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"817.85","1":"817.85"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"879.00","1":"879.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"813.08","1":"813.08"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"872.95","1":"872.95"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"910.00","1":"910.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"899.88","1":"899.88"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"880.00","1":"880.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"945.00","1":"945.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"875.00","1":"875.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"809.38","1":"809.38"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"870.00","1":"870.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"933.00","1":"933.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"750.00","1":"750.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"866.96","1":"866.96"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"899.00","1":"899.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"900.00","1":"900.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"840.00","1":"840.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"800.00","1":"800.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"800.00","1":"800.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"800.00","1":"800.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"755.00","1":"755.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"700.00","1":"700.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"650.01","1":"650.01"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"605.10","1":"605.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"570.01","1":"570.01"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"612.76","1":"612.76"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"658.71","1":"658.71"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"708.11","1":"708.11"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"761.21","1":"761.21"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"818.25","1":"818.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"879.61","1":"879.61"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"900.00","1":"900.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"900.00","1":"900.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"900.00","1":"900.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"930.00","1":"930.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"860.00","1":"860.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"900.00","1":"900.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"900.00","1":"900.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"900.00","1":"900.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"900.00","1":"900.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"954.00","1":"954.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"950.00","1":"950.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"900.00","1":"900.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"814.00","1":"814.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"753.00","1":"753.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"808.00","1":"808.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"868.60","1":"868.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"806.00","1":"806.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"860.00","1":"860.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"888.00","1":"888.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"840.00","1":"840.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"805.00","1":"805.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"863.00","1":"863.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"882.95","1":"882.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"888.00","1":"888.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"860.00","1":"860.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"887.95","1":"887.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"817.17","1":"817.17"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"755.89","1":"755.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"810.00","1":"810.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"869.95","1":"869.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"881.95","1":"881.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"881.95","1":"881.95"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"893.75","1":"893.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"888.00","1":"888.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"870.00","1":"870.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"924.00","1":"924.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"991.00","1":"991.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"1065.33","1":"1065.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"985.43","1":"985.43"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"911.52","1":"911.52"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"604.72","1":"604.72"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"613.75","1":"613.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"698.00","1":"698.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"681.85","1":"681.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"725.00","1":"725.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"762.38","1":"762.38"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"740.00","1":"740.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"770.00","1":"770.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"712.25","1":"712.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"739.50","1":"739.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"722.90","1":"722.90"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"729.00","1":"729.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"727.69","1":"727.69"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"699.00","1":"699.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"743.00","1":"743.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"705.00","1":"705.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"652.13","1":"652.13"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"701.03","1":"701.03"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"692.00","1":"692.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"734.95","1":"734.95"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"739.50","1":"739.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"685.00","1":"685.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"634.00","1":"634.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"586.45","1":"586.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"542.47","1":"542.47"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"555.00","1":"555.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"575.00","1":"575.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"618.13","1":"618.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"571.77","1":"571.77"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"560.00","1":"560.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"540.00","1":"540.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"580.50","1":"580.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"536.97","1":"536.97"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"510.10","1":"510.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"460.60","1":"460.60"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"493.77","1":"493.77"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"518.00","1":"518.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"536.00","1":"536.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"550.50","1":"550.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"560.00","1":"560.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"518.00","1":"518.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"541.63","1":"541.63"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"533.37","1":"533.37"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"550.00","1":"550.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"508.75","1":"508.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"500.00","1":"500.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"465.00","1":"465.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"462.50","1":"462.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"482.50","1":"482.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"518.50","1":"518.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"483.50","1":"483.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"483.50","1":"483.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"469.85","1":"469.85"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"490.00","1":"490.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"526.50","1":"526.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"488.18","1":"488.18"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"464.33","1":"464.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"458.93","1":"458.93"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"446.50","1":"446.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"470.32","1":"470.32"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"491.18","1":"491.18"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"485.63","1":"485.63"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"505.00","1":"505.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"468.00","1":"468.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"501.92","1":"501.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"505.00","1":"505.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"518.00","1":"518.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"520.95","1":"520.95"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"535.00","1":"535.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"549.00","1":"549.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"548.50","1":"548.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"560.30","1":"560.30"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"518.28","1":"518.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"488.00","1":"488.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"452.13","1":"452.13"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"452.13","1":"452.13"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"420.50","1":"420.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"420.50","1":"420.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"415.75","1":"415.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"433.72","1":"433.72"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"416.00","1":"416.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"400.00","1":"400.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"401.00","1":"401.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"378.50","1":"378.50"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"406.33","1":"406.33"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"407.00","1":"407.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"407.00","1":"407.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"390.33","1":"390.33"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"390.33","1":"390.33"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"407.15","1":"407.15"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"398.50","1":"398.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"402.00","1":"402.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"391.50","1":"391.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"387.14","1":"387.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"397.85","1":"397.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"394.00","1":"394.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"383.03","1":"383.03"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"383.38","1":"383.38"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"383.38","1":"383.38"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"368.00","1":"368.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"390.00","1":"390.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"380.00","1":"380.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"380.50","1":"380.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"380.50","1":"380.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"399.00","1":"399.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"403.00","1":"403.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"403.00","1":"403.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"404.00","1":"404.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"400.48","1":"400.48"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"408.78","1":"408.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"420.00","1":"420.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"409.51","1":"409.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"415.00","1":"415.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"429.99","1":"429.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"429.99","1":"429.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"440.00","1":"440.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"445.00","1":"445.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"468.11","1":"468.11"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"468.11","1":"468.11"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"499.22","1":"499.22"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"525.52","1":"525.52"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"509.10","1":"509.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"470.92","1":"470.92"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"490.00","1":"490.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"496.15","1":"496.15"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"496.15","1":"496.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"490.00","1":"490.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"497.00","1":"497.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"497.00","1":"497.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"497.00","1":"497.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"532.74","1":"532.74"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"487.46","1":"487.46"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"511.20","1":"511.20"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"530.58","1":"530.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"500.10","1":"500.10"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"541.66","1":"541.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"582.49","1":"582.49"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"530.08","1":"530.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"498.95","1":"498.95"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"534.00","1":"534.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"530.90","1":"530.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"573.32","1":"573.32"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"577.59","1":"577.59"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"584.78","1":"584.78"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"612.89","1":"612.89"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"610.04","1":"610.04"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"597.34","1":"597.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"630.22","1":"630.22"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"659.80","1":"659.80"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"630.88","1":"630.88"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"600.53","1":"600.53"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"638.77","1":"638.77"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"665.95","1":"665.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"605.00","1":"605.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"605.00","1":"605.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"605.00","1":"605.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"662.13","1":"662.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"662.13","1":"662.13"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"662.13","1":"662.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"662.13","1":"662.13"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"662.13","1":"662.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"639.25","1":"639.25"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"639.25","1":"639.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"639.25","1":"639.25"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"639.25","1":"639.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"639.25","1":"639.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"614.47","1":"614.47"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"554.07","1":"554.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"554.07","1":"554.07"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"554.07","1":"554.07"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"554.07","1":"554.07"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"554.07","1":"554.07"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"554.07","1":"554.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"510.24","1":"510.24"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"510.24","1":"510.24"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"475.02","1":"475.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"499.67","1":"499.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"499.67","1":"499.67"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"499.67","1":"499.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"547.15","1":"547.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"547.15","1":"547.15"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"501.58","1":"501.58"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"537.18","1":"537.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"537.18","1":"537.18"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"537.18","1":"537.18"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"500.38","1":"500.38"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"500.38","1":"500.38"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"500.38","1":"500.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"535.40","1":"535.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"550.50","1":"550.50"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"600.00","1":"600.00"}]}