{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"88.50","1":"88.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"95.10","1":"95.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"81.35","1":"81.35"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"79.00","1":"79.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"82.00","1":"82.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"72.30","1":"72.30"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"70.10","1":"70.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"72.50","1":"72.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"71.00","1":"71.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"72.00","1":"72.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"75.00","1":"75.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"71.25","1":"71.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"73.50","1":"73.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"76.00","1":"76.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"75.75","1":"75.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"74.00","1":"74.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"69.50","1":"69.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"66.50","1":"66.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"64.55","1":"64.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"61.55","1":"61.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"63.00","1":"63.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"64.50","1":"64.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"64.50","1":"64.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"63.00","1":"63.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"63.10","1":"63.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"63.50","1":"63.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"60.50","1":"60.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"58.10","1":"58.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"55.55","1":"55.55"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"52.80","1":"52.80"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"52.00","1":"52.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"49.00","1":"49.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"47.50","1":"47.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"46.50","1":"46.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"48.80","1":"48.80"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"49.35","1":"49.35"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"49.90","1":"49.90"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"48.75","1":"48.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"49.50","1":"49.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"47.00","1":"47.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"46.35","1":"46.35"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"48.65","1":"48.65"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"49.00","1":"49.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"47.00","1":"47.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"48.75","1":"48.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"49.00","1":"49.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"48.75","1":"48.75"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"47.75","1":"47.75"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"49.00","1":"49.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"48.45","1":"48.45"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"47.50","1":"47.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"49.00","1":"49.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"47.55","1":"47.55"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"47.50","1":"47.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"49.85","1":"49.85"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"49.75","1":"49.75"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"44.00","1":"44.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"45.00","1":"45.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"44.05","1":"44.05"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"46.00","1":"46.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"44.30","1":"44.30"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"44.00","1":"44.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"44.00","1":"44.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"43.00","1":"43.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"44.00","1":"44.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"43.00","1":"43.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"45.10","1":"45.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"42.75","1":"42.75"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"41.75","1":"41.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"36.10","1":"36.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"35.10","1":"35.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"33.75","1":"33.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.10","1":"32.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"33.70","1":"33.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"35.00","1":"35.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"35.00","1":"35.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"36.75","1":"36.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"38.50","1":"38.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"38.50","1":"38.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"36.75","1":"36.75"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"39.80","1":"39.80"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"41.75","1":"41.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"43.83","1":"43.83"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"45.00","1":"45.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"45.00","1":"45.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"47.00","1":"47.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"49.35","1":"49.35"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"51.80","1":"51.80"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"52.75","1":"52.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"55.38","1":"55.38"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"58.14","1":"58.14"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"61.04","1":"61.04"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"64.09","1":"64.09"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"67.29","1":"67.29"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"70.65","1":"70.65"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"67.12","1":"67.12"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"27.73","1":"27.73"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"27.00","1":"27.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"28.15","1":"28.15"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"29.55","1":"29.55"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"28.08","1":"28.08"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"26.68","1":"26.68"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"25.35","1":"25.35"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"24.20","1":"24.20"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"20.62","1":"20.62"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"19.59","1":"19.59"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"18.59","1":"18.59"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"17.25","1":"17.25"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"16.26","1":"16.26"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"17.99","1":"17.99"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"17.01","1":"17.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"16.03","1":"16.03"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"15.60","1":"15.60"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"16.60","1":"16.60"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"17.60","1":"17.60"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"18.60","1":"18.60"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"19.60","1":"19.60"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"20.60","1":"20.60"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"20.10","1":"20.10"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"20.22","1":"20.22"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"20.22","1":"20.22"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"19.32","1":"19.32"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"18.65","1":"18.65"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"19.65","1":"19.65"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"20.65","1":"20.65"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"21.25","1":"21.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"22.25","1":"22.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"23.36","1":"23.36"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"24.52","1":"24.52"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"25.74","1":"25.74"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"27.02","1":"27.02"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"28.35","1":"28.35"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"29.76","1":"29.76"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"31.24","1":"31.24"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"32.71","1":"32.71"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"34.34","1":"34.34"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"36.00","1":"36.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"37.75","1":"37.75"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"36.50","1":"36.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"36.50","1":"36.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"36.50","1":"36.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"36.00","1":"36.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"37.79","1":"37.79"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"35.99","1":"35.99"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"37.70","1":"37.70"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"38.50","1":"38.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"39.45","1":"39.45"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"39.00","1":"39.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"35.99","1":"35.99"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"37.00","1":"37.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"35.15","1":"35.15"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"32.30","1":"32.30"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"33.25","1":"33.25"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"33.25","1":"33.25"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"31.59","1":"31.59"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"30.02","1":"30.02"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"28.52","1":"28.52"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"27.12","1":"27.12"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.78","1":"25.78"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.65","1":"24.65"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.85","1":"25.85"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"27.29","1":"27.29"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"28.65","1":"28.65"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"28.50","1":"28.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"29.50","1":"29.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.03","1":"28.03"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"26.70","1":"26.70"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"25.68","1":"25.68"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.56","1":"24.56"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"23.76","1":"23.76"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"24.15","1":"24.15"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"23.71","1":"23.71"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"24.89","1":"24.89"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.13","1":"26.13"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"27.43","1":"27.43"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.80","1":"28.80"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"30.22","1":"30.22"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"31.73","1":"31.73"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"32.25","1":"32.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"34.24","1":"34.24"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"32.60","1":"32.60"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"33.48","1":"33.48"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"31.81","1":"31.81"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"30.22","1":"30.22"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"26.60","1":"26.60"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"25.56","1":"25.56"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"25.65","1":"25.65"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"25.01","1":"25.01"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"26.26","1":"26.26"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"26.50","1":"26.50"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"27.93","1":"27.93"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"29.32","1":"29.32"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"30.78","1":"30.78"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"32.31","1":"32.31"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"33.92","1":"33.92"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"35.61","1":"35.61"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"37.35","1":"37.35"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"37.35","1":"37.35"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"35.49","1":"35.49"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"33.72","1":"33.72"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"35.25","1":"35.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"34.50","1":"34.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"32.78","1":"32.78"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"31.15","1":"31.15"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"29.60","1":"29.60"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"31.08","1":"31.08"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"30.61","1":"30.61"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"30.08","1":"30.08"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"31.50","1":"31.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"34.65","1":"34.65"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"35.48","1":"35.48"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"35.66","1":"35.66"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"35.69","1":"35.69"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"36.70","1":"36.70"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"38.69","1":"38.69"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"39.40","1":"39.40"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"41.37","1":"41.37"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"38.05","1":"38.05"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"36.15","1":"36.15"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"34.35","1":"34.35"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"34.16","1":"34.16"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"37.17","1":"37.17"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"37.30","1":"37.30"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"38.50","1":"38.50"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"40.95","1":"40.95"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"39.00","1":"39.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"37.05","1":"37.05"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"36.60","1":"36.60"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"38.43","1":"38.43"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"41.00","1":"41.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"45.15","1":"45.15"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"45.89","1":"45.89"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"46.32","1":"46.32"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"44.10","1":"44.10"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"43.70","1":"43.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"45.70","1":"45.70"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"43.42","1":"43.42"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"41.25","1":"41.25"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"39.23","1":"39.23"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"41.19","1":"41.19"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"42.21","1":"42.21"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"43.33","1":"43.33"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"43.33","1":"43.33"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"45.49","1":"45.49"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"44.75","1":"44.75"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"46.98","1":"46.98"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"49.20","1":"49.20"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"51.66","1":"51.66"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"49.08","1":"49.08"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"46.63","1":"46.63"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"48.96","1":"48.96"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"52.50","1":"52.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"51.79","1":"51.79"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"52.00","1":"52.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"54.58","1":"54.58"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"56.90","1":"56.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"56.00","1":"56.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"53.20","1":"53.20"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"53.51","1":"53.51"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"53.10","1":"53.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"53.20","1":"53.20"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"54.50","1":"54.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"46.70","1":"46.70"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"48.98","1":"48.98"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"51.40","1":"51.40"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"53.97","1":"53.97"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"56.66","1":"56.66"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"59.42","1":"59.42"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"62.39","1":"62.39"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"68.50","1":"68.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"69.25","1":"69.25"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"72.71","1":"72.71"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"73.48","1":"73.48"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"75.98","1":"75.98"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"72.19","1":"72.19"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"75.78","1":"75.78"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"76.00","1":"76.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"66.50","1":"66.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"63.21","1":"63.21"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"63.00","1":"63.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"59.68","1":"59.68"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"56.70","1":"56.70"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"58.96","1":"58.96"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"56.10","1":"56.10"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"54.28","1":"54.28"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"52.49","1":"52.49"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"55.10","1":"55.10"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"57.85","1":"57.85"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"59.90","1":"59.90"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"62.89","1":"62.89"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"59.75","1":"59.75"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"59.75","1":"59.75"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"59.75","1":"59.75"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"59.70","1":"59.70"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"59.70","1":"59.70"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"56.75","1":"56.75"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"56.75","1":"56.75"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"56.75","1":"56.75"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"56.75","1":"56.75"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"57.00","1":"57.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"57.00","1":"57.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"54.31","1":"54.31"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"51.34","1":"51.34"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"53.70","1":"53.70"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"54.95","1":"54.95"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"54.95","1":"54.95"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"54.92","1":"54.92"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"54.92","1":"54.92"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"54.92","1":"54.92"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"57.23","1":"57.23"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"54.37","1":"54.37"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"57.08","1":"57.08"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"57.08","1":"57.08"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"57.08","1":"57.08"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"58.25","1":"58.25"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"58.20","1":"58.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"58.20","1":"58.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"55.29","1":"55.29"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"52.81","1":"52.81"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"55.45","1":"55.45"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"58.22","1":"58.22"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"61.13","1":"61.13"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"64.18","1":"64.18"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"67.38","1":"67.38"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"70.74","1":"70.74"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"74.26","1":"74.26"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"77.97","1":"77.97"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"81.86","1":"81.86"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"85.94","1":"85.94"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"90.23","1":"90.23"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"94.74","1":"94.74"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"72.06","1":"72.06"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"72.06","1":"72.06"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"70.01","1":"70.01"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"69.79","1":"69.79"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"69.79","1":"69.79"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"69.79","1":"69.79"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"69.70","1":"69.70"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"69.94","1":"69.94"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"70.00","1":"70.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"70.00","1":"70.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"69.50","1":"69.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"72.56","1":"72.56"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"72.00","1":"72.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"74.00","1":"74.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"74.00","1":"74.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"76.88","1":"76.88"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"76.88","1":"76.88"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"79.98","1":"79.98"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"83.85","1":"83.85"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"82.56","1":"82.56"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"82.56","1":"82.56"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"79.00","1":"79.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"75.71","1":"75.71"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"76.02","1":"76.02"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"76.02","1":"76.02"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"76.02","1":"76.02"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"76.02","1":"76.02"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"76.02","1":"76.02"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"76.02","1":"76.02"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"76.02","1":"76.02"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"79.00","1":"79.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"79.00","1":"79.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"82.10","1":"82.10"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"82.10","1":"82.10"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"83.00","1":"83.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"87.15","1":"87.15"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"87.71","1":"87.71"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"91.90","1":"91.90"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"95.92","1":"95.92"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"95.92","1":"95.92"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"95.92","1":"95.92"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"95.92","1":"95.92"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"95.92","1":"95.92"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"92.05","1":"92.05"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"92.05","1":"92.05"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"94.00","1":"94.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"90.01","1":"90.01"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"87.00","1":"87.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"87.00","1":"87.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"87.00","1":"87.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"87.00","1":"87.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"90.00","1":"90.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"94.50","1":"94.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"94.50","1":"94.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"95.00","1":"95.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"98.90","1":"98.90"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"94.00","1":"94.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"98.00","1":"98.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"99.90","1":"99.90"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"109.78","1":"109.78"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"112.00","1":"112.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"107.00","1":"107.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"101.65","1":"101.65"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"101.65","1":"101.65"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"106.00","1":"106.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"102.00","1":"102.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"102.00","1":"102.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"94.90","1":"94.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"96.00","1":"96.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"98.00","1":"98.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"98.90","1":"98.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"100.00","1":"100.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"102.00","1":"102.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"107.10","1":"107.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"112.45","1":"112.45"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"118.07","1":"118.07"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"123.97","1":"123.97"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"130.16","1":"130.16"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"136.66","1":"136.66"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"130.00","1":"130.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"127.00","1":"127.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"121.00","1":"121.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"122.00","1":"122.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"120.00","1":"120.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"113.91","1":"113.91"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"113.00","1":"113.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"112.00","1":"112.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"116.00","1":"116.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"115.00","1":"115.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"115.00","1":"115.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"115.00","1":"115.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"120.75","1":"120.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"120.75","1":"120.75"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"114.05","1":"114.05"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"108.35","1":"108.35"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"102.94","1":"102.94"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"104.00","1":"104.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"105.00","1":"105.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"100.30","1":"100.30"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"105.00","1":"105.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"99.75","1":"99.75"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"101.99","1":"101.99"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"101.99","1":"101.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"97.10","1":"97.10"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"92.30","1":"92.30"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"96.91","1":"96.91"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"96.91","1":"96.91"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"101.50","1":"101.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"106.50","1":"106.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"101.19","1":"101.19"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"101.19","1":"101.19"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"101.00","1":"101.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"101.00","1":"101.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"111.35","1":"111.35"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"116.91","1":"116.91"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"122.75","1":"122.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"123.00","1":"123.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"123.00","1":"123.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"129.00","1":"129.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"131.50","1":"131.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"131.50","1":"131.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"125.97","1":"125.97"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"121.25","1":"121.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"127.16","1":"127.16"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"130.50","1":"130.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"131.45","1":"131.45"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"133.00","1":"133.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"135.90","1":"135.90"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"108.67","1":"108.67"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"110.00","1":"110.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"112.00","1":"112.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"107.00","1":"107.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"107.00","1":"107.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"111.75","1":"111.75"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"111.75","1":"111.75"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"111.75","1":"111.75"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"107.00","1":"107.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"107.33","1":"107.33"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"112.68","1":"112.68"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"118.31","1":"118.31"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"120.41","1":"120.41"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"126.42","1":"126.42"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"132.35","1":"132.35"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"132.35","1":"132.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"131.82","1":"131.82"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"127.62","1":"127.62"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"125.10","1":"125.10"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"125.00","1":"125.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"131.25","1":"131.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"135.12","1":"135.12"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"141.86","1":"141.86"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"148.95","1":"148.95"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"155.68","1":"155.68"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"163.46","1":"163.46"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"171.63","1":"171.63"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"180.21","1":"180.21"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"189.22","1":"189.22"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"192.10","1":"192.10"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"201.70","1":"201.70"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"201.70","1":"201.70"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"195.00","1":"195.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"193.00","1":"193.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"190.00","1":"190.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"180.50","1":"180.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"171.75","1":"171.75"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"180.33","1":"180.33"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"187.54","1":"187.54"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"196.91","1":"196.91"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"206.75","1":"206.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"206.75","1":"206.75"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"196.42","1":"196.42"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"195.00","1":"195.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"195.00","1":"195.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"190.20","1":"190.20"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"199.00","1":"199.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"199.00","1":"199.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"203.00","1":"203.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"200.18","1":"200.18"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"189.31","1":"189.31"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"178.50","1":"178.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"167.00","1":"167.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"163.95","1":"163.95"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"163.95","1":"163.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"161.50","1":"161.50"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"162.00","1":"162.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"153.90","1":"153.90"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"146.21","1":"146.21"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"138.90","1":"138.90"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"142.00","1":"142.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"146.00","1":"146.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"153.30","1":"153.30"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"159.74","1":"159.74"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"151.80","1":"151.80"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"148.00","1":"148.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"145.00","1":"145.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"149.00","1":"149.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"145.00","1":"145.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"142.33","1":"142.33"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"143.00","1":"143.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"150.15","1":"150.15"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"145.00","1":"145.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"138.00","1":"138.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"138.00","1":"138.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"144.38","1":"144.38"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"142.30","1":"142.30"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"149.41","1":"149.41"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"155.00","1":"155.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"155.00","1":"155.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"155.00","1":"155.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"147.25","1":"147.25"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"140.00","1":"140.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"133.00","1":"133.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"138.99","1":"138.99"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"142.25","1":"142.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"142.25","1":"142.25"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"135.16","1":"135.16"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"132.56","1":"132.56"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"124.70","1":"124.70"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"125.41","1":"125.41"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"119.40","1":"119.40"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"119.40","1":"119.40"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"119.40","1":"119.40"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"123.50","1":"123.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"127.78","1":"127.78"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"132.92","1":"132.92"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"135.00","1":"135.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"128.66","1":"128.66"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"125.90","1":"125.90"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"121.51","1":"121.51"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"127.58","1":"127.58"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"133.00","1":"133.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"129.80","1":"129.80"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"129.80","1":"129.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"129.80","1":"129.80"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"123.40","1":"123.40"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"120.82","1":"120.82"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"126.86","1":"126.86"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"133.20","1":"133.20"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"139.86","1":"139.86"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"146.85","1":"146.85"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"147.75","1":"147.75"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"144.58","1":"144.58"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"146.08","1":"146.08"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"139.08","1":"139.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"133.06","1":"133.06"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"133.06","1":"133.06"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"139.50","1":"139.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"137.00","1":"137.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"131.57","1":"131.57"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"131.16","1":"131.16"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"135.50","1":"135.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"140.00","1":"140.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"133.09","1":"133.09"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"139.73","1":"139.73"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"139.73","1":"139.73"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"139.73","1":"139.73"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"143.13","1":"143.13"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"148.75","1":"148.75"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"141.35","1":"141.35"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"140.00","1":"140.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"140.00","1":"140.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"133.01","1":"133.01"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"130.50","1":"130.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"130.50","1":"130.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"128.06","1":"128.06"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"134.46","1":"134.46"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"141.18","1":"141.18"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"148.23","1":"148.23"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"155.64","1":"155.64"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"163.42","1":"163.42"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"165.07","1":"165.07"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"171.00","1":"171.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"179.55","1":"179.55"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"188.52","1":"188.52"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"197.94","1":"197.94"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"192.25","1":"192.25"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"182.64","1":"182.64"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"173.51","1":"173.51"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"174.43","1":"174.43"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"170.05","1":"170.05"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"161.55","1":"161.55"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"153.51","1":"153.51"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"148.98","1":"148.98"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"149.67","1":"149.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"152.33","1":"152.33"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"159.94","1":"159.94"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"165.00","1":"165.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"160.63","1":"160.63"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"154.16","1":"154.16"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"146.50","1":"146.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"149.67","1":"149.67"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"145.67","1":"145.67"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"144.75","1":"144.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"149.90","1":"149.90"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"145.01","1":"145.01"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"145.82","1":"145.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"144.92","1":"144.92"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"144.92","1":"144.92"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"144.92","1":"144.92"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"141.12","1":"141.12"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"141.12","1":"141.12"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"141.12","1":"141.12"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"141.12","1":"141.12"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"141.12","1":"141.12"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"142.50","1":"142.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"138.00","1":"138.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"133.35","1":"133.35"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"133.35","1":"133.35"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"133.35","1":"133.35"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"129.04","1":"129.04"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"129.04","1":"129.04"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"124.75","1":"124.75"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"130.98","1":"130.98"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"130.98","1":"130.98"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"130.98","1":"130.98"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"124.44","1":"124.44"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"124.44","1":"124.44"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"121.00","1":"121.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"121.00","1":"121.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"121.00","1":"121.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"126.05","1":"126.05"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"131.50","1":"131.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"132.00","1":"132.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"126.50","1":"126.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"127.50","1":"127.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"127.50","1":"127.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"127.96","1":"127.96"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"127.96","1":"127.96"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"121.60","1":"121.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"115.53","1":"115.53"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"110.67","1":"110.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"116.20","1":"116.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"122.01","1":"122.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"128.11","1":"128.11"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"132.91","1":"132.91"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"132.10","1":"132.10"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"132.10","1":"132.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"132.00","1":"132.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"126.10","1":"126.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"130.00","1":"130.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"136.00","1":"136.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"129.20","1":"129.20"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"125.01","1":"125.01"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"123.54","1":"123.54"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"124.99","1":"124.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"121.09","1":"121.09"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"121.09","1":"121.09"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"121.09","1":"121.09"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"127.06","1":"127.06"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"133.41","1":"133.41"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"139.93","1":"139.93"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"146.92","1":"146.92"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"146.92","1":"146.92"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"152.38","1":"152.38"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"144.00","1":"144.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"141.05","1":"141.05"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"145.20","1":"145.20"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"143.58","1":"143.58"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"143.01","1":"143.01"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"143.01","1":"143.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"143.01","1":"143.01"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"140.00","1":"140.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"138.01","1":"138.01"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"143.99","1":"143.99"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"148.00","1":"148.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"148.00","1":"148.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"140.60","1":"140.60"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"140.07","1":"140.07"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"135.00","1":"135.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"128.33","1":"128.33"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"128.33","1":"128.33"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"128.33","1":"128.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"134.73","1":"134.73"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"141.00","1":"141.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"148.00","1":"148.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"140.60","1":"140.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"133.57","1":"133.57"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"134.00","1":"134.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"134.00","1":"134.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"130.05","1":"130.05"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"131.00","1":"131.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"127.00","1":"127.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"127.00","1":"127.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"126.00","1":"126.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"126.00","1":"126.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"119.70","1":"119.70"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"119.70","1":"119.70"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"119.70","1":"119.70"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"119.70","1":"119.70"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"119.70","1":"119.70"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"113.72","1":"113.72"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"108.29","1":"108.29"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"113.70","1":"113.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"119.25","1":"119.25"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"125.19","1":"125.19"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"125.00","1":"125.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"125.00","1":"125.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"125.00","1":"125.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"131.25","1":"131.25"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"131.25","1":"131.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"124.71","1":"124.71"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"127.47","1":"127.47"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"121.71","1":"121.71"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"124.00","1":"124.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"125.00","1":"125.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"125.09","1":"125.09"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"125.09","1":"125.09"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"131.32","1":"131.32"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"137.88","1":"137.88"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"140.25","1":"140.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"138.00","1":"138.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"138.80","1":"138.80"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"139.00","1":"139.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"145.95","1":"145.95"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"149.99","1":"149.99"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"143.81","1":"143.81"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"149.08","1":"149.08"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"141.63","1":"141.63"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"142.00","1":"142.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"142.00","1":"142.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"147.79","1":"147.79"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"147.79","1":"147.79"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"142.01","1":"142.01"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"141.00","1":"141.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"145.00","1":"145.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"137.80","1":"137.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"142.00","1":"142.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"133.01","1":"133.01"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"139.00","1":"139.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"140.00","1":"140.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"140.00","1":"140.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"140.00","1":"140.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"139.00","1":"139.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"136.50","1":"136.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"140.00","1":"140.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"135.02","1":"135.02"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"135.02","1":"135.02"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"135.02","1":"135.02"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"135.50","1":"135.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"128.73","1":"128.73"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"134.08","1":"134.08"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"134.08","1":"134.08"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"128.28","1":"128.28"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"121.87","1":"121.87"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"123.88","1":"123.88"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"122.00","1":"122.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"126.92","1":"126.92"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"124.42","1":"124.42"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"125.59","1":"125.59"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"127.25","1":"127.25"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"126.01","1":"126.01"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"126.01","1":"126.01"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"126.01","1":"126.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"127.94","1":"127.94"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"134.32","1":"134.32"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"127.61","1":"127.61"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"124.00","1":"124.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"123.50","1":"123.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"123.50","1":"123.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"121.00","1":"121.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"121.00","1":"121.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"120.02","1":"120.02"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"124.87","1":"124.87"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"127.00","1":"127.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"121.53","1":"121.53"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"125.99","1":"125.99"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"125.99","1":"125.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"125.99","1":"125.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"132.23","1":"132.23"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"138.84","1":"138.84"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"145.78","1":"145.78"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"152.97","1":"152.97"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"145.34","1":"145.34"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"150.52","1":"150.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"158.02","1":"158.02"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"157.93","1":"157.93"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"165.82","1":"165.82"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"173.80","1":"173.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"175.00","1":"175.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"166.25","1":"166.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"166.00","1":"166.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"165.43","1":"165.43"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"166.50","1":"166.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"166.50","1":"166.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"166.00","1":"166.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"166.00","1":"166.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"166.00","1":"166.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"167.00","1":"167.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"167.00","1":"167.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"170.10","1":"170.10"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"173.00","1":"173.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"173.00","1":"173.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"169.00","1":"169.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"171.99","1":"171.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"180.58","1":"180.58"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"171.56","1":"171.56"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"171.52","1":"171.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"162.96","1":"162.96"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"155.00","1":"155.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"162.74","1":"162.74"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"162.74","1":"162.74"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"154.64","1":"154.64"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"162.37","1":"162.37"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"170.48","1":"170.48"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"168.73","1":"168.73"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"177.16","1":"177.16"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"168.31","1":"168.31"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"173.00","1":"173.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"170.00","1":"170.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"167.00","1":"167.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"167.00","1":"167.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"175.34","1":"175.34"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"175.34","1":"175.34"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"182.70","1":"182.70"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"191.82","1":"191.82"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"200.00","1":"200.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"195.00","1":"195.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"185.25","1":"185.25"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"176.00","1":"176.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"184.01","1":"184.01"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"193.21","1":"193.21"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"202.87","1":"202.87"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"200.00","1":"200.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"190.01","1":"190.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"190.01","1":"190.01"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"180.51","1":"180.51"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"180.51","1":"180.51"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"189.53","1":"189.53"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"180.53","1":"180.53"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"189.53","1":"189.53"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"197.98","1":"197.98"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"207.85","1":"207.85"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"197.50","1":"197.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"187.63","1":"187.63"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"181.01","1":"181.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"176.01","1":"176.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"176.53","1":"176.53"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"185.35","1":"185.35"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"176.11","1":"176.11"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"184.91","1":"184.91"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"185.00","1":"185.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"194.25","1":"194.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"202.88","1":"202.88"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"212.97","1":"212.97"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"180.88","1":"180.88"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"171.00","1":"171.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"171.00","1":"171.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"178.99","1":"178.99"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"178.52","1":"178.52"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"187.43","1":"187.43"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"178.14","1":"178.14"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"187.04","1":"187.04"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"196.38","1":"196.38"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"206.18","1":"206.18"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"206.18","1":"206.18"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"213.99","1":"213.99"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"222.00","1":"222.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"194.20","1":"194.20"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"184.49","1":"184.49"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"175.27","1":"175.27"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"166.57","1":"166.57"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"166.01","1":"166.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"160.01","1":"160.01"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"166.99","1":"166.99"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"163.00","1":"163.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"169.00","1":"169.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"160.55","1":"160.55"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"167.99","1":"167.99"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"164.80","1":"164.80"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"156.57","1":"156.57"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"163.79","1":"163.79"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"159.91","1":"159.91"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"165.89","1":"165.89"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"169.79","1":"169.79"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"169.79","1":"169.79"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"168.66","1":"168.66"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"172.87","1":"172.87"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"168.97","1":"168.97"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"175.87","1":"175.87"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"175.87","1":"175.87"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"167.17","1":"167.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"162.99","1":"162.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"158.99","1":"158.99"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"158.99","1":"158.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"158.99","1":"158.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"164.87","1":"164.87"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"156.63","1":"156.63"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"148.80","1":"148.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"150.94","1":"150.94"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"156.77","1":"156.77"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"157.38","1":"157.38"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"154.86","1":"154.86"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"146.45","1":"146.45"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"143.54","1":"143.54"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"140.63","1":"140.63"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"135.10","1":"135.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"131.01","1":"131.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"132.30","1":"132.30"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"138.91","1":"138.91"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"144.99","1":"144.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"137.75","1":"137.75"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"131.10","1":"131.10"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"134.00","1":"134.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"139.87","1":"139.87"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"132.88","1":"132.88"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"126.31","1":"126.31"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"125.05","1":"125.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"126.40","1":"126.40"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"126.40","1":"126.40"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"126.40","1":"126.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"120.10","1":"120.10"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"123.00","1":"123.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"125.02","1":"125.02"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"120.43","1":"120.43"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"120.43","1":"120.43"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"124.61","1":"124.61"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"124.61","1":"124.61"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"124.61","1":"124.61"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"129.00","1":"129.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"130.00","1":"130.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"123.59","1":"123.59"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"118.17","1":"118.17"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"130.20","1":"130.20"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"132.50","1":"132.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"139.12","1":"139.12"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"146.07","1":"146.07"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"153.37","1":"153.37"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"161.02","1":"161.02"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"167.97","1":"167.97"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"167.97","1":"167.97"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"166.79","1":"166.79"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"173.00","1":"173.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"164.50","1":"164.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"170.99","1":"170.99"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"160.55","1":"160.55"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"160.55","1":"160.55"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"155.00","1":"155.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"149.42","1":"149.42"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"154.79","1":"154.79"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"154.87","1":"154.87"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"147.13","1":"147.13"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"152.66","1":"152.66"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"150.00","1":"150.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"142.50","1":"142.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"149.55","1":"149.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"149.55","1":"149.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"150.00","1":"150.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"146.00","1":"146.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"140.00","1":"140.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"141.00","1":"141.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"141.00","1":"141.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"148.00","1":"148.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"140.60","1":"140.60"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"140.42","1":"140.42"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"147.33","1":"147.33"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"149.99","1":"149.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"141.99","1":"141.99"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"149.08","1":"149.08"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"156.52","1":"156.52"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"162.89","1":"162.89"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"164.89","1":"164.89"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"156.80","1":"156.80"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"162.23","1":"162.23"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"157.77","1":"157.77"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"163.98","1":"163.98"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"163.98","1":"163.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"163.98","1":"163.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"163.98","1":"163.98"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"163.98","1":"163.98"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"155.80","1":"155.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"162.99","1":"162.99"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"157.77","1":"157.77"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"149.93","1":"149.93"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"143.67","1":"143.67"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"137.78","1":"137.78"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"143.99","1":"143.99"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"149.39","1":"149.39"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"149.99","1":"149.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"149.89","1":"149.89"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"149.69","1":"149.69"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"149.69","1":"149.69"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"148.89","1":"148.89"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"148.89","1":"148.89"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"149.79","1":"149.79"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"148.25","1":"148.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"140.84","1":"140.84"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"134.40","1":"134.40"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"136.50","1":"136.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"136.50","1":"136.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"143.32","1":"143.32"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"145.29","1":"145.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"149.90","1":"149.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"151.83","1":"151.83"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"144.24","1":"144.24"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"138.88","1":"138.88"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"143.99","1":"143.99"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"145.00","1":"145.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"150.00","1":"150.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"146.00","1":"146.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"145.00","1":"145.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"152.90","1":"152.90"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"153.00","1":"153.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"154.76","1":"154.76"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"156.00","1":"156.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"155.00","1":"155.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"156.00","1":"156.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"156.00","1":"156.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"160.20","1":"160.20"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"154.00","1":"154.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"155.00","1":"155.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"160.00","1":"160.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"167.00","1":"167.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"167.00","1":"167.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"167.00","1":"167.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"167.00","1":"167.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"158.50","1":"158.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"158.50","1":"158.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"150.58","1":"150.58"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"155.00","1":"155.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"150.00","1":"150.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"156.84","1":"156.84"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"160.65","1":"160.65"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"168.68","1":"168.68"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"177.11","1":"177.11"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"176.13","1":"176.13"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"178.95","1":"178.95"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"181.69","1":"181.69"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"173.01","1":"173.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"165.06","1":"165.06"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"157.13","1":"157.13"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"161.87","1":"161.87"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"169.96","1":"169.96"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"178.45","1":"178.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"169.55","1":"169.55"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"168.33","1":"168.33"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"169.00","1":"169.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"163.03","1":"163.03"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"163.03","1":"163.03"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"163.03","1":"163.03"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"163.03","1":"163.03"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"161.92","1":"161.92"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"161.92","1":"161.92"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"170.10","1":"170.10"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"168.00","1":"168.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"170.00","1":"170.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"178.50","1":"178.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"178.50","1":"178.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"178.50","1":"178.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"180.00","1":"180.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"171.00","1":"171.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"169.99","1":"169.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"160.48","1":"160.48"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"165.00","1":"165.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"162.00","1":"162.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"155.75","1":"155.75"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"155.75","1":"155.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"155.00","1":"155.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"156.00","1":"156.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"156.00","1":"156.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"156.00","1":"156.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"152.00","1":"152.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"153.00","1":"153.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"153.00","1":"153.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"153.00","1":"153.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"153.00","1":"153.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"153.08","1":"153.08"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"151.00","1":"151.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"151.00","1":"151.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"153.33","1":"153.33"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"160.99","1":"160.99"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"156.33","1":"156.33"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"153.01","1":"153.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"150.00","1":"150.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"150.00","1":"150.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"150.00","1":"150.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"150.00","1":"150.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"142.50","1":"142.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"142.50","1":"142.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"142.10","1":"142.10"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"140.00","1":"140.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"138.00","1":"138.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"138.00","1":"138.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"131.10","1":"131.10"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"131.10","1":"131.10"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"131.10","1":"131.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"125.01","1":"125.01"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"125.01","1":"125.01"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"119.53","1":"119.53"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"125.50","1":"125.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"131.77","1":"131.77"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"138.35","1":"138.35"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"145.26","1":"145.26"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"146.92","1":"146.92"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"153.98","1":"153.98"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"157.94","1":"157.94"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"150.05","1":"150.05"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"155.99","1":"155.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"148.20","1":"148.20"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"142.01","1":"142.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"142.00","1":"142.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"147.00","1":"147.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"145.00","1":"145.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"145.00","1":"145.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"145.00","1":"145.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"145.00","1":"145.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"129.00","1":"129.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"129.00","1":"129.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"135.45","1":"135.45"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"136.00","1":"136.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"136.00","1":"136.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"130.00","1":"130.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"130.00","1":"130.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"132.00","1":"132.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"132.00","1":"132.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"132.00","1":"132.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"138.60","1":"138.60"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"144.99","1":"144.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"149.50","1":"149.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"154.00","1":"154.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"159.98","1":"159.98"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"165.89","1":"165.89"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"165.89","1":"165.89"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"165.89","1":"165.89"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"173.89","1":"173.89"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"173.89","1":"173.89"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"159.70","1":"159.70"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"153.00","1":"153.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"155.03","1":"155.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"158.00","1":"158.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"157.19","1":"157.19"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"152.35","1":"152.35"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"154.17","1":"154.17"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"159.01","1":"159.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"151.11","1":"151.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"158.66","1":"158.66"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"150.77","1":"150.77"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"150.77","1":"150.77"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"151.01","1":"151.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"151.01","1":"151.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"158.28","1":"158.28"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"161.95","1":"161.95"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"169.90","1":"169.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"160.00","1":"160.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"150.01","1":"150.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"140.42","1":"140.42"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"132.67","1":"132.67"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"125.35","1":"125.35"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"134.12","1":"134.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"130.52","1":"130.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"130.01","1":"130.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"130.01","1":"130.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"139.11","1":"139.11"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"148.84","1":"148.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"159.24","1":"159.24"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"170.37","1":"170.37"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"179.99","1":"179.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"164.99","1":"164.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"152.62","1":"152.62"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"141.18","1":"141.18"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"147.99","1":"147.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"159.00","1":"159.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"139.02","1":"139.02"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"132.09","1":"132.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"132.09","1":"132.09"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"122.47","1":"122.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"131.65","1":"131.65"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"141.48","1":"141.48"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"152.08","1":"152.08"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.87","1":"155.87"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"148.82","1":"148.82"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"147.99","1":"147.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"137.02","1":"137.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"138.34","1":"138.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"128.01","1":"128.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"137.61","1":"137.61"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"147.92","1":"147.92"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"136.90","1":"136.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"147.00","1":"147.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"143.50","1":"143.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"142.00","1":"142.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"142.40","1":"142.40"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"146.24","1":"146.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"142.79","1":"142.79"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"151.99","1":"151.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"140.60","1":"140.60"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"125.11","1":"125.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.11","1":"125.11"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"134.49","1":"134.49"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"145.11","1":"145.11"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"144.99","1":"144.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"139.75","1":"139.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"149.99","1":"149.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"148.95","1":"148.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"138.43","1":"138.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"131.25","1":"131.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"139.75","1":"139.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"139.96","1":"139.96"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"136.70","1":"136.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"131.25","1":"131.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"131.00","1":"131.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"126.02","1":"126.02"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"135.47","1":"135.47"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"143.45","1":"143.45"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"135.50","1":"135.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"137.76","1":"137.76"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"137.75","1":"137.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"138.00","1":"138.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"138.00","1":"138.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"139.97","1":"139.97"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"143.90","1":"143.90"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"142.00","1":"142.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"138.50","1":"138.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"129.00","1":"129.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"137.24","1":"137.24"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"131.51","1":"131.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"134.00","1":"134.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"132.20","1":"132.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"130.51","1":"130.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"131.00","1":"131.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"131.00","1":"131.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"123.86","1":"123.86"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"125.00","1":"125.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"125.50","1":"125.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"116.81","1":"116.81"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"120.00","1":"120.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"128.33","1":"128.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"136.90","1":"136.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"126.78","1":"126.78"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"133.99","1":"133.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"126.00","1":"126.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"131.24","1":"131.24"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"125.68","1":"125.68"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"133.76","1":"133.76"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"128.50","1":"128.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"125.88","1":"125.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"130.96","1":"130.96"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"128.70","1":"128.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"125.00","1":"125.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"115.63","1":"115.63"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"124.51","1":"124.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"129.99","1":"129.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"129.99","1":"129.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"135.59","1":"135.59"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"127.50","1":"127.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"127.26","1":"127.26"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"135.98","1":"135.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"139.98","1":"139.98"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"129.49","1":"129.49"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"138.74","1":"138.74"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"128.34","1":"128.34"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"128.36","1":"128.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"128.30","1":"128.30"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"131.02","1":"131.02"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"133.67","1":"133.67"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"133.67","1":"133.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"131.25","1":"131.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"135.25","1":"135.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"133.50","1":"133.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"133.50","1":"133.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"134.08","1":"134.08"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"134.00","1":"134.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"134.00","1":"134.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"133.75","1":"133.75"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"134.04","1":"134.04"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"135.06","1":"135.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"137.51","1":"137.51"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"137.51","1":"137.51"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"147.04","1":"147.04"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"147.93","1":"147.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"155.58","1":"155.58"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"172.00","1":"172.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"184.90","1":"184.90"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"198.76","1":"198.76"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"213.66","1":"213.66"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"229.68","1":"229.68"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"246.90","1":"246.90"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"230.82","1":"230.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"219.50","1":"219.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"205.58","1":"205.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"194.30","1":"194.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"197.25","1":"197.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"198.00","1":"198.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"200.00","1":"200.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"191.50","1":"191.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"194.45","1":"194.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"190.98","1":"190.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"188.81","1":"188.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"185.01","1":"185.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"185.50","1":"185.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"188.83","1":"188.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"188.83","1":"188.83"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"192.50","1":"192.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"194.00","1":"194.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"196.00","1":"196.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"210.70","1":"210.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"226.50","1":"226.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"243.48","1":"243.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"261.74","1":"261.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"245.03","1":"245.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"238.18","1":"238.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"220.97","1":"220.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"207.42","1":"207.42"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"207.02","1":"207.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"207.02","1":"207.02"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"221.96","1":"221.96"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"219.94","1":"219.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"229.83","1":"229.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"236.97","1":"236.97"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"234.85","1":"234.85"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"217.24","1":"217.24"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"200.75","1":"200.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"200.75","1":"200.75"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"211.50","1":"211.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"202.52","1":"202.52"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"211.33","1":"211.33"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"212.00","1":"212.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"227.19","1":"227.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"243.95","1":"243.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"251.91","1":"251.91"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"270.80","1":"270.80"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"284.14","1":"284.14"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"272.00","1":"272.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"263.34","1":"263.34"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"261.01","1":"261.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"278.80","1":"278.80"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"284.76","1":"284.76"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"262.03","1":"262.03"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"265.00","1":"265.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"258.00","1":"258.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"264.62","1":"264.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"270.83","1":"270.83"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"265.00","1":"265.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"262.00","1":"262.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"267.00","1":"267.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"262.00","1":"262.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"272.00","1":"272.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"272.05","1":"272.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"274.00","1":"274.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"290.25","1":"290.25"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"290.67","1":"290.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"294.00","1":"294.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"299.00","1":"299.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"298.00","1":"298.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"283.50","1":"283.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"288.00","1":"288.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"295.00","1":"295.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"282.05","1":"282.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"282.00","1":"282.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"282.00","1":"282.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"273.91","1":"273.91"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"269.00","1":"269.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"271.99","1":"271.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"273.60","1":"273.60"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"276.60","1":"276.60"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"276.00","1":"276.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"280.00","1":"280.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"288.99","1":"288.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"281.55","1":"281.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"275.00","1":"275.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"273.00","1":"273.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"278.00","1":"278.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"279.50","1":"279.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"280.99","1":"280.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"285.00","1":"285.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"284.00","1":"284.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"280.00","1":"280.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"280.00","1":"280.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"282.79","1":"282.79"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"282.80","1":"282.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"275.00","1":"275.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"270.50","1":"270.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"267.23","1":"267.23"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"267.63","1":"267.63"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"270.00","1":"270.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"268.00","1":"268.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"262.00","1":"262.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"261.00","1":"261.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"258.99","1":"258.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"272.38","1":"272.38"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"263.66","1":"263.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"260.00","1":"260.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"241.20","1":"241.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"246.00","1":"246.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"266.55","1":"266.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"263.00","1":"263.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"261.00","1":"261.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"279.50","1":"279.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"281.00","1":"281.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"261.00","1":"261.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"266.00","1":"266.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"265.67","1":"265.67"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"269.00","1":"269.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"259.00","1":"259.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"239.58","1":"239.58"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"254.99","1":"254.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"256.15","1":"256.15"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"250.10","1":"250.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"242.00","1":"242.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"252.99","1":"252.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"248.00","1":"248.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"244.00","1":"244.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"259.00","1":"259.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"253.00","1":"253.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"253.40","1":"253.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"256.00","1":"256.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"257.00","1":"257.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"281.11","1":"281.11"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"260.10","1":"260.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"275.00","1":"275.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"269.99","1":"269.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"256.00","1":"256.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"266.00","1":"266.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"250.00","1":"250.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"246.00","1":"246.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"256.99","1":"256.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"248.00","1":"248.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"250.00","1":"250.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"246.00","1":"246.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"242.00","1":"242.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"233.01","1":"233.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"224.97","1":"224.97"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"243.98","1":"243.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"238.10","1":"238.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"240.00","1":"240.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"238.25","1":"238.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"258.99","1":"258.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"255.00","1":"255.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"259.00","1":"259.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"264.00","1":"264.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"249.00","1":"249.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"265.00","1":"265.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"278.99","1":"278.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"258.08","1":"258.08"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"241.14","1":"241.14"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"241.00","1":"241.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"236.00","1":"236.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"259.89","1":"259.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"264.50","1":"264.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"250.00","1":"250.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"248.50","1":"248.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"238.00","1":"238.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"249.50","1":"249.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"239.06","1":"239.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"236.50","1":"236.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"252.99","1":"252.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"252.99","1":"252.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"236.10","1":"236.10"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"222.00","1":"222.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"239.00","1":"239.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"237.00","1":"237.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"225.02","1":"225.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"231.05","1":"231.05"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"231.68","1":"231.68"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"244.99","1":"244.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"228.00","1":"228.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"225.01","1":"225.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"249.99","1":"249.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"222.01","1":"222.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"220.03","1":"220.03"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"215.10","1":"215.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"231.23","1":"231.23"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"248.57","1":"248.57"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"259.79","1":"259.79"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"270.00","1":"270.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"249.75","1":"249.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"233.52","1":"233.52"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"230.01","1":"230.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"221.03","1":"221.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"232.20","1":"232.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"225.30","1":"225.30"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"220.11","1":"220.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"229.99","1":"229.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"234.69","1":"234.69"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"251.90","1":"251.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"269.90","1":"269.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"249.66","1":"249.66"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"255.19","1":"255.19"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"244.90","1":"244.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"249.00","1":"249.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"248.95","1":"248.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"238.00","1":"238.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"246.50","1":"246.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"237.00","1":"237.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"222.00","1":"222.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"238.99","1":"238.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"221.07","1":"221.07"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"224.98","1":"224.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"224.99","1":"224.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"229.00","1":"229.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"223.00","1":"223.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"234.00","1":"234.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"235.00","1":"235.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"235.00","1":"235.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"244.00","1":"244.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"230.10","1":"230.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"210.02","1":"210.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"216.00","1":"216.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"201.01","1":"201.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"201.15","1":"201.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"195.10","1":"195.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"209.73","1":"209.73"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"223.29","1":"223.29"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"234.30","1":"234.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"217.00","1":"217.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"210.59","1":"210.59"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"218.94","1":"218.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"223.90","1":"223.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"218.99","1":"218.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"221.25","1":"221.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"214.90","1":"214.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"201.00","1":"201.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"185.93","1":"185.93"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"197.99","1":"197.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"204.99","1":"204.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"190.00","1":"190.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"204.95","1":"204.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"189.58","1":"189.58"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"189.58","1":"189.58"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"209.80","1":"209.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"208.50","1":"208.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"192.87","1":"192.87"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"180.11","1":"180.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"188.99","1":"188.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"199.80","1":"199.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"206.80","1":"206.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"204.99","1":"204.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"202.90","1":"202.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"191.99","1":"191.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"178.01","1":"178.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"174.01","1":"174.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"179.98","1":"179.98"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"179.99","1":"179.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"189.94","1":"189.94"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"180.00","1":"180.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"184.00","1":"184.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"184.99","1":"184.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"171.55","1":"171.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"175.00","1":"175.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"183.00","1":"183.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"179.99","1":"179.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"182.00","1":"182.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"193.90","1":"193.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"162.01","1":"162.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"168.99","1":"168.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"168.99","1":"168.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"173.50","1":"173.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"173.50","1":"173.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"165.00","1":"165.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"155.10","1":"155.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"165.00","1":"165.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"146.15","1":"146.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"153.00","1":"153.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"150.15","1":"150.15"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"149.42","1":"149.42"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"140.12","1":"140.12"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"150.62","1":"150.62"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"145.01","1":"145.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"154.99","1":"154.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"141.03","1":"141.03"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"151.60","1":"151.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"132.00","1":"132.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"142.98","1":"142.98"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"147.99","1":"147.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"145.00","1":"145.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"136.14","1":"136.14"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"125.75","1":"125.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"135.18","1":"135.18"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"144.44","1":"144.44"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"143.10","1":"143.10"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"137.11","1":"137.11"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"137.50","1":"137.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"147.65","1":"147.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"148.91","1":"148.91"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"160.00","1":"160.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"175.70","1":"175.70"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"179.00","1":"179.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"166.00","1":"166.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"166.00","1":"166.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"164.90","1":"164.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"164.90","1":"164.90"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"153.50","1":"153.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"145.68","1":"145.68"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"143.50","1":"143.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"138.01","1":"138.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"134.03","1":"134.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"137.33","1":"137.33"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"130.50","1":"130.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"134.23","1":"134.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"137.00","1":"137.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"131.75","1":"131.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"134.50","1":"134.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"130.06","1":"130.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"135.10","1":"135.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"135.10","1":"135.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"139.00","1":"139.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"135.33","1":"135.33"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"135.00","1":"135.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"135.00","1":"135.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"125.02","1":"125.02"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"130.00","1":"130.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"126.25","1":"126.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"120.10","1":"120.10"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"131.33","1":"131.33"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"131.33","1":"131.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"141.18","1":"141.18"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"151.77","1":"151.77"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"147.00","1":"147.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"150.50","1":"150.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"150.00","1":"150.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"145.00","1":"145.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"151.69","1":"151.69"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"163.07","1":"163.07"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"163.07","1":"163.07"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"175.28","1":"175.28"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"164.50","1":"164.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"164.25","1":"164.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"163.50","1":"163.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"163.50","1":"163.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"166.00","1":"166.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"166.00","1":"166.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"165.00","1":"165.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"177.36","1":"177.36"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"187.50","1":"187.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"198.60","1":"198.60"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"193.23","1":"193.23"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"179.50","1":"179.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"177.80","1":"177.80"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"165.79","1":"165.79"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"165.02","1":"165.02"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"160.00","1":"160.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"157.45","1":"157.45"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"157.45","1":"157.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"156.60","1":"156.60"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"151.16","1":"151.16"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"146.67","1":"146.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"146.67","1":"146.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"157.67","1":"157.67"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"157.67","1":"157.67"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"158.93","1":"158.93"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"151.35","1":"151.35"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"150.63","1":"150.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"154.75","1":"154.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"150.33","1":"150.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"154.00","1":"154.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"144.16","1":"144.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"151.99","1":"151.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"154.00","1":"154.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"140.52","1":"140.52"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"140.52","1":"140.52"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"150.49","1":"150.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"150.05","1":"150.05"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"145.00","1":"145.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"155.20","1":"155.20"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"155.20","1":"155.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"144.00","1":"144.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"141.00","1":"141.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"149.36","1":"149.36"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"149.36","1":"149.36"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"150.01","1":"150.01"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"146.99","1":"146.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"135.00","1":"135.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"135.55","1":"135.55"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"136.88","1":"136.88"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"136.88","1":"136.88"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"141.43","1":"141.43"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"142.00","1":"142.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"142.00","1":"142.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"129.52","1":"129.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"125.08","1":"125.08"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"127.40","1":"127.40"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"113.50","1":"113.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.75","1":"116.75"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"124.85","1":"124.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"137.34","1":"137.34"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"125.15","1":"125.15"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"136.92","1":"136.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"136.92","1":"136.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"126.01","1":"126.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"125.51","1":"125.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"138.06","1":"138.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"143.31","1":"143.31"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"143.31","1":"143.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"127.01","1":"127.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"133.71","1":"133.71"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"133.71","1":"133.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"133.45","1":"133.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"140.00","1":"140.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"139.72","1":"139.72"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"139.72","1":"139.72"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"139.44","1":"139.44"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"139.44","1":"139.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"139.96","1":"139.96"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"140.01","1":"140.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"148.16","1":"148.16"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"148.16","1":"148.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"148.16","1":"148.16"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"148.16","1":"148.16"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"131.51","1":"131.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"131.51","1":"131.51"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"136.49","1":"136.49"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"133.19","1":"133.19"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"142.04","1":"142.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"142.00","1":"142.00"}]}