{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"45.00","1":"45.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"45.60","1":"45.60"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"45.00","1":"45.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"43.00","1":"43.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"43.05","1":"43.05"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"42.50","1":"42.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"44.60","1":"44.60"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"46.80","1":"46.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"51.45","1":"51.45"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"48.90","1":"48.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"44.05","1":"44.05"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"45.95","1":"45.95"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"47.50","1":"47.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"45.60","1":"45.60"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"43.35","1":"43.35"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"44.85","1":"44.85"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"46.95","1":"46.95"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"49.25","1":"49.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"51.70","1":"51.70"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"56.95","1":"56.95"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"59.75","1":"59.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"62.70","1":"62.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"65.80","1":"65.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"69.05","1":"69.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"72.50","1":"72.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"76.10","1":"76.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"78.85","1":"78.85"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"82.50","1":"82.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"86.60","1":"86.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"89.25","1":"89.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"89.75","1":"89.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"94.00","1":"94.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"98.60","1":"98.60"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"89.05","1":"89.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"84.00","1":"84.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"88.20","1":"88.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"83.80","1":"83.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"79.95","1":"79.95"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"58.75","1":"58.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"55.15","1":"55.15"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"52.30","1":"52.30"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"52.50","1":"52.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"51.00","1":"51.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"51.00","1":"51.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"53.00","1":"53.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"55.50","1":"55.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"54.75","1":"54.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"54.75","1":"54.75"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"56.70","1":"56.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"59.25","1":"59.25"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"56.30","1":"56.30"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"56.60","1":"56.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"53.80","1":"53.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"55.90","1":"55.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"55.90","1":"55.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"51.30","1":"51.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"51.30","1":"51.30"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"47.50","1":"47.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"49.85","1":"49.85"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"52.30","1":"52.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"52.30","1":"52.30"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"55.95","1":"55.95"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"53.20","1":"53.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"55.85","1":"55.85"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"57.70","1":"57.70"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"62.80","1":"62.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"67.70","1":"67.70"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"71.05","1":"71.05"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"78.30","1":"78.30"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"82.20","1":"82.20"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"89.30","1":"89.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"80.75","1":"80.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"76.75","1":"76.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"72.95","1":"72.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"76.50","1":"76.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"80.05","1":"80.05"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"81.90","1":"81.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"85.95","1":"85.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"85.50","1":"85.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"81.25","1":"81.25"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"77.20","1":"77.20"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"78.50","1":"78.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"74.60","1":"74.60"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"71.00","1":"71.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"74.00","1":"74.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"74.00","1":"74.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"77.70","1":"77.70"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"73.50","1":"73.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"77.15","1":"77.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"73.30","1":"73.30"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"70.35","1":"70.35"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"73.85","1":"73.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"77.50","1":"77.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"81.35","1":"81.35"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"85.50","1":"85.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"81.25","1":"81.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"85.00","1":"85.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"85.00","1":"85.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"88.00","1":"88.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"92.40","1":"92.40"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"95.00","1":"95.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"99.75","1":"99.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"104.70","1":"104.70"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"108.00","1":"108.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"103.15","1":"103.15"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"98.00","1":"98.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"101.90","1":"101.90"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"104.50","1":"104.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"104.50","1":"104.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"108.95","1":"108.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"114.00","1":"114.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"116.00","1":"116.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"116.20","1":"116.20"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"116.00","1":"116.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"118.00","1":"118.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"104.50","1":"104.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"107.00","1":"107.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"104.00","1":"104.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"109.20","1":"109.20"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"103.75","1":"103.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"108.90","1":"108.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"115.50","1":"115.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"118.50","1":"118.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"120.00","1":"120.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"121.00","1":"121.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"125.00","1":"125.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"131.00","1":"131.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"134.00","1":"134.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"138.95","1":"138.95"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"132.01","1":"132.01"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"136.00","1":"136.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"130.00","1":"130.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"123.50","1":"123.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"125.00","1":"125.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"134.00","1":"134.00"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"132.66","1":"132.66"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"138.00","1":"138.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"131.10","1":"131.10"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"105.98","1":"105.98"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"54.45","1":"54.45"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"57.08","1":"57.08"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"59.93","1":"59.93"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"62.92","1":"62.92"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"66.00","1":"66.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"69.30","1":"69.30"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"66.01","1":"66.01"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"69.31","1":"69.31"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"71.50","1":"71.50"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"68.00","1":"68.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"64.93","1":"64.93"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"65.10","1":"65.10"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"66.90","1":"66.90"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"64.00","1":"64.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"67.12","1":"67.12"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"68.95","1":"68.95"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"65.51","1":"65.51"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"63.00","1":"63.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"60.50","1":"60.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"57.50","1":"57.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"60.36","1":"60.36"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"56.91","1":"56.91"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"56.95","1":"56.95"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"56.95","1":"56.95"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"56.95","1":"56.95"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"54.55","1":"54.55"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"54.55","1":"54.55"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"51.90","1":"51.90"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"51.90","1":"51.90"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"49.31","1":"49.31"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"48.94","1":"48.94"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"46.50","1":"46.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"48.55","1":"48.55"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"50.49","1":"50.49"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"53.00","1":"53.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"53.55","1":"53.55"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"53.20","1":"53.20"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"50.60","1":"50.60"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"52.58","1":"52.58"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"49.96","1":"49.96"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"47.47","1":"47.47"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"47.47","1":"47.47"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"52.28","1":"52.28"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"53.98","1":"53.98"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"54.01","1":"54.01"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"54.99","1":"54.99"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"54.99","1":"54.99"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"54.45","1":"54.45"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"54.90","1":"54.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"56.00","1":"56.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"56.29","1":"56.29"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"59.10","1":"59.10"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"62.05","1":"62.05"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"62.49","1":"62.49"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"64.78","1":"64.78"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"68.00","1":"68.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"72.00","1":"72.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"75.58","1":"75.58"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"79.34","1":"79.34"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"81.97","1":"81.97"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"83.75","1":"83.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"79.82","1":"79.82"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"79.79","1":"79.79"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"77.05","1":"77.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"79.00","1":"79.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"75.46","1":"75.46"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"60.95","1":"60.95"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"61.00","1":"61.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"58.00","1":"58.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"56.00","1":"56.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"58.00","1":"58.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"56.00","1":"56.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"53.25","1":"53.25"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"55.90","1":"55.90"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"58.64","1":"58.64"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"61.00","1":"61.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"58.10","1":"58.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"60.10","1":"60.10"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"57.75","1":"57.75"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"58.26","1":"58.26"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"55.10","1":"55.10"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"52.50","1":"52.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"50.10","1":"50.10"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"47.57","1":"47.57"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"45.33","1":"45.33"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"44.33","1":"44.33"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"44.20","1":"44.20"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"45.54","1":"45.54"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"44.48","1":"44.48"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"46.65","1":"46.65"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"48.89","1":"48.89"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"51.23","1":"51.23"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"48.95","1":"48.95"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"45.78","1":"45.78"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"46.85","1":"46.85"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"44.84","1":"44.84"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"44.09","1":"44.09"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"42.86","1":"42.86"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"44.12","1":"44.12"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"46.32","1":"46.32"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"47.00","1":"47.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"45.10","1":"45.10"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"47.30","1":"47.30"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"49.66","1":"49.66"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"48.04","1":"48.04"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"49.99","1":"49.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"47.61","1":"47.61"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"49.79","1":"49.79"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"47.31","1":"47.31"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"46.00","1":"46.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"44.77","1":"44.77"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"42.55","1":"42.55"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"42.65","1":"42.65"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"44.47","1":"44.47"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"46.69","1":"46.69"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"47.00","1":"47.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"45.39","1":"45.39"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"43.14","1":"43.14"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"43.69","1":"43.69"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"42.47","1":"42.47"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"41.79","1":"41.79"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"42.45","1":"42.45"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"42.45","1":"42.45"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"44.57","1":"44.57"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"46.79","1":"46.79"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"48.00","1":"48.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"49.30","1":"49.30"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"51.74","1":"51.74"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"49.38","1":"49.38"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"47.02","1":"47.02"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"48.00","1":"48.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"48.05","1":"48.05"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"48.50","1":"48.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"47.06","1":"47.06"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"48.00","1":"48.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"50.40","1":"50.40"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"52.92","1":"52.92"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"55.56","1":"55.56"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"58.25","1":"58.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"55.63","1":"55.63"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"58.18","1":"58.18"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"56.11","1":"56.11"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"58.91","1":"58.91"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"61.85","1":"61.85"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"59.00","1":"59.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"61.00","1":"61.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"62.80","1":"62.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"59.90","1":"59.90"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"57.57","1":"57.57"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"55.50","1":"55.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"54.20","1":"54.20"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"54.00","1":"54.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"51.38","1":"51.38"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"50.00","1":"50.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"51.75","1":"51.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"49.57","1":"49.57"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"50.94","1":"50.94"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"52.15","1":"52.15"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"51.80","1":"51.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"49.31","1":"49.31"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"46.76","1":"46.76"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"44.57","1":"44.57"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"43.78","1":"43.78"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"42.20","1":"42.20"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"40.40","1":"40.40"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"41.38","1":"41.38"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"39.68","1":"39.68"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"39.85","1":"39.85"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"40.79","1":"40.79"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"40.51","1":"40.51"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"39.10","1":"39.10"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"39.59","1":"39.59"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"45.81","1":"45.81"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"48.10","1":"48.10"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"50.45","1":"50.45"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"52.84","1":"52.84"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"55.08","1":"55.08"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"57.80","1":"57.80"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"55.13","1":"55.13"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"53.05","1":"53.05"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"50.65","1":"50.65"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"52.24","1":"52.24"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"54.80","1":"54.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"54.31","1":"54.31"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"56.50","1":"56.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"59.00","1":"59.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"59.75","1":"59.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"57.46","1":"57.46"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"54.60","1":"54.60"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"55.79","1":"55.79"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"55.79","1":"55.79"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"53.07","1":"53.07"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"52.00","1":"52.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"54.60","1":"54.60"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"56.08","1":"56.08"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"58.88","1":"58.88"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"55.98","1":"55.98"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"54.00","1":"54.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"54.00","1":"54.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"51.40","1":"51.40"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"53.91","1":"53.91"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"52.21","1":"52.21"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"54.82","1":"54.82"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"52.11","1":"52.11"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"53.69","1":"53.69"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"51.05","1":"51.05"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"53.60","1":"53.60"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"56.27","1":"56.27"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"58.90","1":"58.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"57.36","1":"57.36"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"58.00","1":"58.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"56.10","1":"56.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"56.20","1":"56.20"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"56.20","1":"56.20"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"53.61","1":"53.61"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"51.01","1":"51.01"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"49.90","1":"49.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"47.46","1":"47.46"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"45.30","1":"45.30"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"46.89","1":"46.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"49.15","1":"49.15"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"51.60","1":"51.60"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"53.82","1":"53.82"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"56.51","1":"56.51"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"59.32","1":"59.32"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"62.28","1":"62.28"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"65.39","1":"65.39"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"68.55","1":"68.55"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"71.91","1":"71.91"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"72.01","1":"72.01"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"75.61","1":"75.61"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"79.35","1":"79.35"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"83.31","1":"83.31"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"86.98","1":"86.98"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"83.00","1":"83.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"87.15","1":"87.15"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"91.00","1":"91.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"91.78","1":"91.78"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"90.00","1":"90.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"88.57","1":"88.57"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"90.06","1":"90.06"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"85.58","1":"85.58"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"85.58","1":"85.58"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"87.73","1":"87.73"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"87.73","1":"87.73"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"92.11","1":"92.11"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"92.11","1":"92.11"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"95.24","1":"95.24"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"95.24","1":"95.24"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"90.48","1":"90.48"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"90.80","1":"90.80"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"85.95","1":"85.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"88.00","1":"88.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"90.00","1":"90.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"90.00","1":"90.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"91.45","1":"91.45"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"91.45","1":"91.45"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"90.00","1":"90.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"90.00","1":"90.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"85.50","1":"85.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"85.50","1":"85.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"85.50","1":"85.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"85.50","1":"85.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"85.50","1":"85.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"85.50","1":"85.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"81.23","1":"81.23"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"84.90","1":"84.90"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"84.90","1":"84.90"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"84.90","1":"84.90"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"84.90","1":"84.90"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"80.66","1":"80.66"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"80.66","1":"80.66"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"80.66","1":"80.66"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"80.66","1":"80.66"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"80.66","1":"80.66"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"80.66","1":"80.66"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"84.69","1":"84.69"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"80.46","1":"80.46"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"80.46","1":"80.46"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"81.42","1":"81.42"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"81.42","1":"81.42"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"83.50","1":"83.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"83.50","1":"83.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"83.50","1":"83.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"83.50","1":"83.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"80.00","1":"80.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"76.00","1":"76.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"71.25","1":"71.25"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"74.81","1":"74.81"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"74.81","1":"74.81"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"74.81","1":"74.81"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"74.81","1":"74.81"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"74.81","1":"74.81"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"74.81","1":"74.81"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"78.55","1":"78.55"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"78.00","1":"78.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"75.00","1":"75.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"75.00","1":"75.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"75.00","1":"75.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"75.00","1":"75.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"78.75","1":"78.75"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"86.81","1":"86.81"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"91.15","1":"91.15"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"95.70","1":"95.70"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"101.50","1":"101.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"106.57","1":"106.57"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"111.89","1":"111.89"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"111.89","1":"111.89"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"111.89","1":"111.89"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"111.89","1":"111.89"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"111.89","1":"111.89"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"117.48","1":"117.48"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"123.35","1":"123.35"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"123.35","1":"123.35"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"129.51","1":"129.51"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"130.36","1":"130.36"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"130.36","1":"130.36"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"130.36","1":"130.36"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"130.36","1":"130.36"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"136.76","1":"136.76"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"143.59","1":"143.59"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"150.76","1":"150.76"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"157.50","1":"157.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"165.19","1":"165.19"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"173.44","1":"173.44"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"177.75","1":"177.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"177.75","1":"177.75"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"177.75","1":"177.75"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"176.67","1":"176.67"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"177.00","1":"177.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"170.26","1":"170.26"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"161.76","1":"161.76"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"153.68","1":"153.68"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"146.00","1":"146.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"138.70","1":"138.70"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"138.01","1":"138.01"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"138.01","1":"138.01"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"132.00","1":"132.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"125.40","1":"125.40"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"119.13","1":"119.13"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"114.70","1":"114.70"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"114.70","1":"114.70"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"114.70","1":"114.70"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"120.43","1":"120.43"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"126.00","1":"126.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"126.00","1":"126.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"132.30","1":"132.30"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"132.30","1":"132.30"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"137.32","1":"137.32"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"137.00","1":"137.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"131.00","1":"131.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"131.00","1":"131.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"131.00","1":"131.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"131.00","1":"131.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"131.00","1":"131.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"129.00","1":"129.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"134.73","1":"134.73"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"134.73","1":"134.73"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"134.73","1":"134.73"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"137.00","1":"137.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"137.00","1":"137.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"137.00","1":"137.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"130.15","1":"130.15"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"130.15","1":"130.15"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"130.15","1":"130.15"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"130.15","1":"130.15"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"130.00","1":"130.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"125.00","1":"125.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"131.20","1":"131.20"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"131.20","1":"131.20"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"137.75","1":"137.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"144.63","1":"144.63"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"146.00","1":"146.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"153.30","1":"153.30"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"153.30","1":"153.30"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"153.30","1":"153.30"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"153.70","1":"153.70"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"153.70","1":"153.70"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"146.05","1":"146.05"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"153.35","1":"153.35"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"161.01","1":"161.01"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"169.06","1":"169.06"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"177.51","1":"177.51"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"186.38","1":"186.38"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"195.68","1":"195.68"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"195.68","1":"195.68"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"195.68","1":"195.68"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"199.99","1":"199.99"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"190.00","1":"190.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"185.25","1":"185.25"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"180.00","1":"180.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"171.00","1":"171.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"162.45","1":"162.45"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"168.04","1":"168.04"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"176.44","1":"176.44"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"184.90","1":"184.90"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"184.90","1":"184.90"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"175.69","1":"175.69"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"180.74","1":"180.74"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"171.71","1":"171.71"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"171.71","1":"171.71"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"172.85","1":"172.85"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"165.00","1":"165.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"165.00","1":"165.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"171.13","1":"171.13"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"170.79","1":"170.79"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"176.00","1":"176.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"167.20","1":"167.20"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"159.00","1":"159.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"151.05","1":"151.05"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"149.55","1":"149.55"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"149.55","1":"149.55"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"149.55","1":"149.55"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"149.55","1":"149.55"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"157.02","1":"157.02"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"158.00","1":"158.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"158.00","1":"158.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"165.00","1":"165.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"173.24","1":"173.24"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"181.90","1":"181.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"190.99","1":"190.99"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"195.00","1":"195.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"185.25","1":"185.25"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"176.00","1":"176.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"167.23","1":"167.23"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"175.59","1":"175.59"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"184.36","1":"184.36"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"193.57","1":"193.57"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"203.24","1":"203.24"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"203.24","1":"203.24"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"204.23","1":"204.23"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"200.00","1":"200.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"210.00","1":"210.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"204.50","1":"204.50"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"194.28","1":"194.28"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"194.28","1":"194.28"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"203.99","1":"203.99"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"203.99","1":"203.99"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"205.25","1":"205.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"200.50","1":"200.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"200.50","1":"200.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"200.50","1":"200.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"200.50","1":"200.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"200.00","1":"200.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"210.00","1":"210.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"202.87","1":"202.87"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"202.87","1":"202.87"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"222.18","1":"222.18"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"233.01","1":"233.01"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"242.55","1":"242.55"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"254.67","1":"254.67"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"267.40","1":"267.40"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"270.00","1":"270.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"280.00","1":"280.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"292.20","1":"292.20"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"295.00","1":"295.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"309.75","1":"309.75"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"309.00","1":"309.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"250.73","1":"250.73"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"247.36","1":"247.36"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"247.36","1":"247.36"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"254.00","1":"254.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"250.00","1":"250.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"260.00","1":"260.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"255.00","1":"255.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"255.00","1":"255.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"255.00","1":"255.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"266.17","1":"266.17"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"279.47","1":"279.47"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"293.44","1":"293.44"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"308.11","1":"308.11"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"320.00","1":"320.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"334.89","1":"334.89"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"343.00","1":"343.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"357.00","1":"357.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"340.00","1":"340.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"340.00","1":"340.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"312.90","1":"312.90"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"297.26","1":"297.26"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"282.40","1":"282.40"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"291.00","1":"291.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"299.98","1":"299.98"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"284.99","1":"284.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"270.75","1":"270.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"257.22","1":"257.22"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"257.22","1":"257.22"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"244.15","1":"244.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"244.15","1":"244.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"244.15","1":"244.15"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"244.15","1":"244.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"231.95","1":"231.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"220.37","1":"220.37"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"209.36","1":"209.36"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"219.82","1":"219.82"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"230.80","1":"230.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"231.17","1":"231.17"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"233.63","1":"233.63"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"238.88","1":"238.88"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"238.88","1":"238.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"250.82","1":"250.82"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"263.25","1":"263.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"255.00","1":"255.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"242.27","1":"242.27"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"245.50","1":"245.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"245.50","1":"245.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"245.00","1":"245.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"250.00","1":"250.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"250.00","1":"250.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"262.50","1":"262.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"255.00","1":"255.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"267.00","1":"267.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"267.00","1":"267.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"267.50","1":"267.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"280.87","1":"280.87"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"286.00","1":"286.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"293.90","1":"293.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"285.00","1":"285.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"289.90","1":"289.90"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"275.41","1":"275.41"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"261.64","1":"261.64"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"269.99","1":"269.99"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"278.00","1":"278.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"278.83","1":"278.83"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"265.00","1":"265.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"270.00","1":"270.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"272.00","1":"272.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"276.00","1":"276.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"272.00","1":"272.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"285.60","1":"285.60"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"283.00","1":"283.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"297.15","1":"297.15"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"311.01","1":"311.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"321.00","1":"321.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"336.99","1":"336.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"353.80","1":"353.80"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"371.12","1":"371.12"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"370.00","1":"370.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"366.33","1":"366.33"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"380.44","1":"380.44"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"399.00","1":"399.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"418.95","1":"418.95"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"425.00","1":"425.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"445.75","1":"445.75"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"462.67","1":"462.67"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"485.75","1":"485.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"507.00","1":"507.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"532.35","1":"532.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"558.90","1":"558.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"586.84","1":"586.84"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"616.18","1":"616.18"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"644.00","1":"644.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"560.50","1":"560.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"532.48","1":"532.48"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"559.10","1":"559.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"585.00","1":"585.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"614.07","1":"614.07"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"570.00","1":"570.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"543.00","1":"543.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"515.85","1":"515.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"541.64","1":"541.64"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"568.72","1":"568.72"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"597.15","1":"597.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"600.00","1":"600.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"621.72","1":"621.72"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"652.80","1":"652.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"597.31","1":"597.31"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"557.84","1":"557.84"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"565.00","1":"565.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"549.89","1":"549.89"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"522.40","1":"522.40"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"505.00","1":"505.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"505.05","1":"505.05"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"500.50","1":"500.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"510.00","1":"510.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"535.50","1":"535.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"559.99","1":"559.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"532.07","1":"532.07"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"526.43","1":"526.43"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"529.99","1":"529.99"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"529.00","1":"529.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"549.50","1":"549.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"530.00","1":"530.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"549.50","1":"549.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"565.00","1":"565.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"531.40","1":"531.40"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"504.83","1":"504.83"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"504.83","1":"504.83"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"524.88","1":"524.88"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"524.88","1":"524.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"524.88","1":"524.88"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"535.00","1":"535.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"535.00","1":"535.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"546.00","1":"546.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"573.30","1":"573.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"601.12","1":"601.12"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"631.17","1":"631.17"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"639.67","1":"639.67"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"616.00","1":"616.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"646.80","1":"646.80"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"678.50","1":"678.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"644.58","1":"644.58"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"615.96","1":"615.96"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"646.50","1":"646.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"620.64","1":"620.64"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"615.00","1":"615.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"634.99","1":"634.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"603.25","1":"603.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"630.12","1":"630.12"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"658.00","1":"658.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"682.00","1":"682.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"635.00","1":"635.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"663.40","1":"663.40"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"690.00","1":"690.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"700.00","1":"700.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"543.82","1":"543.82"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"552.88","1":"552.88"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"525.24","1":"525.24"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"499.91","1":"499.91"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"475.00","1":"475.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"451.28","1":"451.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"458.62","1":"458.62"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"435.69","1":"435.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"413.91","1":"413.91"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"393.22","1":"393.22"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"380.00","1":"380.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"389.50","1":"389.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"371.17","1":"371.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"387.67","1":"387.67"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"369.50","1":"369.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"351.03","1":"351.03"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"333.48","1":"333.48"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"316.81","1":"316.81"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"314.50","1":"314.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"308.50","1":"308.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"301.46","1":"301.46"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"299.00","1":"299.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"287.43","1":"287.43"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"285.00","1":"285.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"273.47","1":"273.47"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"260.98","1":"260.98"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"247.94","1":"247.94"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"260.33","1":"260.33"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"273.34","1":"273.34"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"272.00","1":"272.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"264.38","1":"264.38"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"271.98","1":"271.98"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"264.98","1":"264.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"277.62","1":"277.62"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"283.21","1":"283.21"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"295.18","1":"295.18"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"301.46","1":"301.46"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"305.00","1":"305.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"301.00","1":"301.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"295.84","1":"295.84"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"286.33","1":"286.33"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"273.56","1":"273.56"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"287.22","1":"287.22"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"299.07","1":"299.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"299.99","1":"299.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"298.99","1":"298.99"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"308.63","1":"308.63"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"320.55","1":"320.55"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"324.00","1":"324.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"325.00","1":"325.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"337.50","1":"337.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"334.09","1":"334.09"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"331.70","1":"331.70"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"320.33","1":"320.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"322.45","1":"322.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"324.00","1":"324.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"320.00","1":"320.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"333.00","1":"333.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"332.75","1":"332.75"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"324.26","1":"324.26"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"326.22","1":"326.22"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"309.91","1":"309.91"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"312.00","1":"312.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"299.70","1":"299.70"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"300.00","1":"300.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"285.00","1":"285.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"270.88","1":"270.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"257.34","1":"257.34"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"264.00","1":"264.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"256.00","1":"256.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"256.00","1":"256.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"265.50","1":"265.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"265.50","1":"265.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"253.00","1":"253.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"257.50","1":"257.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"266.00","1":"266.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"265.00","1":"265.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"257.95","1":"257.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"259.95","1":"259.95"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"251.00","1":"251.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"261.50","1":"261.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"267.94","1":"267.94"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"256.51","1":"256.51"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"268.63","1":"268.63"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"255.52","1":"255.52"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"243.18","1":"243.18"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"243.18","1":"243.18"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"0.00","1":"0.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"250.00","1":"250.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"238.00","1":"238.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"238.00","1":"238.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"234.55","1":"234.55"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"226.00","1":"226.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"237.00","1":"237.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"248.65","1":"248.65"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"260.93","1":"260.93"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"272.50","1":"272.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"256.50","1":"256.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"261.61","1":"261.61"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"249.00","1":"249.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"260.43","1":"260.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"248.05","1":"248.05"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"254.33","1":"254.33"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"241.62","1":"241.62"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"244.84","1":"244.84"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"233.94","1":"233.94"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"226.83","1":"226.83"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"236.62","1":"236.62"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"240.00","1":"240.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"229.45","1":"229.45"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"231.00","1":"231.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"230.00","1":"230.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"234.90","1":"234.90"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"245.51","1":"245.51"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"242.01","1":"242.01"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"230.01","1":"230.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"238.50","1":"238.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"228.60","1":"228.60"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"237.00","1":"237.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"248.85","1":"248.85"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"248.00","1":"248.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"250.12","1":"250.12"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"247.00","1":"247.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"246.01","1":"246.01"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"255.04","1":"255.04"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"247.89","1":"247.89"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"250.00","1":"250.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"262.49","1":"262.49"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"262.49","1":"262.49"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"249.37","1":"249.37"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"257.40","1":"257.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"246.50","1":"246.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"234.18","1":"234.18"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"235.00","1":"235.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"235.00","1":"235.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"230.00","1":"230.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"239.00","1":"239.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"233.37","1":"233.37"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"233.37","1":"233.37"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"236.00","1":"236.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"226.75","1":"226.75"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"237.63","1":"237.63"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"238.53","1":"238.53"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"239.00","1":"239.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"250.00","1":"250.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"249.69","1":"249.69"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"267.50","1":"267.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"256.00","1":"256.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"256.25","1":"256.25"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"253.00","1":"253.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"265.00","1":"265.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"270.21","1":"270.21"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"271.67","1":"271.67"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"259.00","1":"259.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"260.00","1":"260.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"253.44","1":"253.44"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"255.12","1":"255.12"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"245.00","1":"245.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"247.00","1":"247.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"248.57","1":"248.57"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"241.94","1":"241.94"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"254.02","1":"254.02"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"257.00","1":"257.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"251.01","1":"251.01"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"246.10","1":"246.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"246.10","1":"246.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"257.50","1":"257.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"245.25","1":"245.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"256.98","1":"256.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"267.98","1":"267.98"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"258.60","1":"258.60"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"245.90","1":"245.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"255.78","1":"255.78"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"261.00","1":"261.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"260.00","1":"260.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"250.03","1":"250.03"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"254.90","1":"254.90"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"255.00","1":"255.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"258.00","1":"258.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"270.28","1":"270.28"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"282.82","1":"282.82"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"274.94","1":"274.94"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"266.00","1":"266.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"257.00","1":"257.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"260.10","1":"260.10"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"262.80","1":"262.80"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"264.30","1":"264.30"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"253.00","1":"253.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"264.00","1":"264.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"260.00","1":"260.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"247.00","1":"247.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"234.65","1":"234.65"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"225.00","1":"225.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"225.00","1":"225.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"225.92","1":"225.92"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"226.25","1":"226.25"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"233.99","1":"233.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"233.99","1":"233.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"225.87","1":"225.87"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"234.70","1":"234.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"232.18","1":"232.18"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"232.18","1":"232.18"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"230.00","1":"230.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"231.43","1":"231.43"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"243.00","1":"243.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"250.00","1":"250.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"250.00","1":"250.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"250.00","1":"250.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"237.50","1":"237.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"244.69","1":"244.69"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"232.46","1":"232.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"227.23","1":"227.23"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"215.87","1":"215.87"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"205.12","1":"205.12"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"212.47","1":"212.47"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"203.38","1":"203.38"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"203.00","1":"203.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"192.85","1":"192.85"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"190.00","1":"190.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"199.50","1":"199.50"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"191.29","1":"191.29"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"193.25","1":"193.25"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"201.46","1":"201.46"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"193.18","1":"193.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"187.16","1":"187.16"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"188.00","1":"188.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"185.30","1":"185.30"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"186.60","1":"186.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"190.00","1":"190.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"199.30","1":"199.30"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"198.05","1":"198.05"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"207.95","1":"207.95"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"218.33","1":"218.33"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"216.50","1":"216.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"225.75","1":"225.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"237.03","1":"237.03"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"248.66","1":"248.66"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"261.09","1":"261.09"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"274.00","1":"274.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"260.31","1":"260.31"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"260.76","1":"260.76"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"272.49","1":"272.49"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"285.00","1":"285.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"283.70","1":"283.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"269.52","1":"269.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"256.05","1":"256.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"245.71","1":"245.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"255.98","1":"255.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"244.00","1":"244.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"256.20","1":"256.20"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"264.00","1":"264.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"277.20","1":"277.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"268.90","1":"268.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"261.01","1":"261.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"248.02","1":"248.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"236.51","1":"236.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"270.00","1":"270.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"251.10","1":"251.10"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"233.50","1":"233.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"233.50","1":"233.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"216.65","1":"216.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"216.65","1":"216.65"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"205.52","1":"205.52"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"220.93","1":"220.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"237.24","1":"237.24"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"247.99","1":"247.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"265.35","1":"265.35"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"250.43","1":"250.43"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"261.00","1":"261.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"241.94","1":"241.94"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"225.56","1":"225.56"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"213.51","1":"213.51"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"223.51","1":"223.51"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"216.09","1":"216.09"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"202.52","1":"202.52"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"217.70","1":"217.70"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"234.02","1":"234.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"264.98","1":"264.98"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"261.38","1":"261.38"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"266.90","1":"266.90"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"246.89","1":"246.89"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"264.99","1":"264.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"269.99","1":"269.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"249.75","1":"249.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"257.99","1":"257.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"260.99","1":"260.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"234.97","1":"234.97"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"237.30","1":"237.30"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"221.76","1":"221.76"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"227.99","1":"227.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"228.51","1":"228.51"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"242.99","1":"242.99"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"216.06","1":"216.06"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"221.28","1":"221.28"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"231.00","1":"231.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"214.26","1":"214.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"206.01","1":"206.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"225.93","1":"225.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"242.84","1":"242.84"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"242.84","1":"242.84"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"222.01","1":"222.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"238.59","1":"238.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"249.50","1":"249.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"239.01","1":"239.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"239.02","1":"239.02"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"227.50","1":"227.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"242.00","1":"242.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"242.00","1":"242.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"231.05","1":"231.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"231.05","1":"231.05"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"222.35","1":"222.35"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"230.01","1":"230.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"220.02","1":"220.02"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"227.91","1":"227.91"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"244.95","1":"244.95"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"228.01","1":"228.01"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"228.01","1":"228.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"222.33","1":"222.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"226.37","1":"226.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"212.01","1":"212.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"232.46","1":"232.46"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"247.11","1":"247.11"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"229.00","1":"229.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"226.01","1":"226.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"222.99","1":"222.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"239.71","1":"239.71"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"239.71","1":"239.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"221.75","1":"221.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"238.38","1":"238.38"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"249.50","1":"249.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"268.21","1":"268.21"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"279.16","1":"279.16"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"280.00","1":"280.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"287.50","1":"287.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"266.16","1":"266.16"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"253.02","1":"253.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"259.00","1":"259.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"240.01","1":"240.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"235.04","1":"235.04"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"252.66","1":"252.66"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"275.00","1":"275.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"255.06","1":"255.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"255.06","1":"255.06"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"250.01","1":"250.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"231.27","1":"231.27"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"251.73","1":"251.73"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"240.01","1":"240.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"279.50","1":"279.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"322.50","1":"322.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"313.00","1":"313.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"308.00","1":"308.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"331.10","1":"331.10"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"331.25","1":"331.25"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"311.00","1":"311.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"308.00","1":"308.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"310.50","1":"310.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"305.00","1":"305.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"309.00","1":"309.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"314.29","1":"314.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"389.67","1":"389.67"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"395.00","1":"395.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"424.60","1":"424.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"421.00","1":"421.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"389.50","1":"389.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"360.29","1":"360.29"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"333.27","1":"333.27"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"335.01","1":"335.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"311.00","1":"311.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"334.30","1":"334.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"359.37","1":"359.37"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"375.01","1":"375.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"375.00","1":"375.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"385.50","1":"385.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"385.50","1":"385.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"366.50","1":"366.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"354.50","1":"354.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"328.00","1":"328.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"307.40","1":"307.40"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"330.45","1":"330.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"355.00","1":"355.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"348.10","1":"348.10"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"373.99","1":"373.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"370.99","1":"370.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"386.99","1":"386.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"397.00","1":"397.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"368.00","1":"368.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"389.00","1":"389.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"413.00","1":"413.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"382.88","1":"382.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"367.00","1":"367.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"343.00","1":"343.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"329.00","1":"329.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"353.33","1":"353.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"345.00","1":"345.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"323.00","1":"323.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"347.22","1":"347.22"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"360.10","1":"360.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.00","1":"390.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"397.00","1":"397.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"424.00","1":"424.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"392.20","1":"392.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"363.01","1":"363.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"359.00","1":"359.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"385.90","1":"385.90"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"357.00","1":"357.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"383.77","1":"383.77"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"381.00","1":"381.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"379.00","1":"379.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"399.00","1":"399.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"384.98","1":"384.98"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"390.00","1":"390.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"366.00","1":"366.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"349.99","1":"349.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"341.02","1":"341.02"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"342.00","1":"342.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"338.99","1":"338.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"313.61","1":"313.61"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"315.00","1":"315.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"292.00","1":"292.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"280.00","1":"280.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"301.00","1":"301.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"309.00","1":"309.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"298.00","1":"298.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"276.02","1":"276.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"255.32","1":"255.32"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"236.50","1":"236.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"254.50","1":"254.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"273.49","1":"273.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"293.29","1":"293.29"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"314.19","1":"314.19"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"290.63","1":"290.63"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"269.21","1":"269.21"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"252.50","1":"252.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"237.00","1":"237.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"254.23","1":"254.23"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"273.29","1":"273.29"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"293.00","1":"293.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"307.70","1":"307.70"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"324.00","1":"324.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"299.70","1":"299.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"320.00","1":"320.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"296.00","1":"296.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"273.80","1":"273.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"255.01","1":"255.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"238.00","1":"238.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"255.32","1":"255.32"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"274.46","1":"274.46"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"293.77","1":"293.77"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"297.50","1":"297.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"299.99","1":"299.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"309.00","1":"309.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"297.00","1":"297.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"293.23","1":"293.23"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"300.99","1":"300.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"278.42","1":"278.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"284.99","1":"284.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"302.00","1":"302.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"279.35","1":"279.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"265.02","1":"265.02"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"284.89","1":"284.89"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"266.00","1":"266.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"251.00","1":"251.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"269.82","1":"269.82"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"255.11","1":"255.11"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"251.00","1":"251.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"269.82","1":"269.82"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"256.03","1":"256.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"275.23","1":"275.23"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"260.03","1":"260.03"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"279.53","1":"279.53"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"300.49","1":"300.49"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"282.50","1":"282.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"303.68","1":"303.68"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"281.00","1":"281.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"302.07","1":"302.07"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"279.00","1":"279.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"280.01","1":"280.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"301.01","1":"301.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"323.58","1":"323.58"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"346.98","1":"346.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"344.00","1":"344.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"319.00","1":"319.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"295.50","1":"295.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"276.01","1":"276.01"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"291.13","1":"291.13"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"270.00","1":"270.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"250.02","1":"250.02"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"232.00","1":"232.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"215.10","1":"215.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"255.52","1":"255.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"238.50","1":"238.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"256.12","1":"256.12"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"251.00","1":"251.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"240.01","1":"240.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"231.10","1":"231.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"261.00","1":"261.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"279.00","1":"279.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"289.00","1":"289.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"311.02","1":"311.02"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"329.00","1":"329.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"352.00","1":"352.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"329.00","1":"329.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"304.35","1":"304.35"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"286.79","1":"286.79"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"266.50","1":"266.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"251.00","1":"251.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"269.82","1":"269.82"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"289.98","1":"289.98"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"323.00","1":"323.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"316.70","1":"316.70"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"324.79","1":"324.79"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"348.00","1":"348.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"301.00","1":"301.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"305.00","1":"305.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"266.50","1":"266.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"275.00","1":"275.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"259.30","1":"259.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"289.60","1":"289.60"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"287.85","1":"287.85"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"266.35","1":"266.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"288.00","1":"288.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"267.01","1":"267.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"251.00","1":"251.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"252.00","1":"252.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"235.50","1":"235.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"252.01","1":"252.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"270.90","1":"270.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"311.90","1":"311.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"298.89","1":"298.89"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"319.00","1":"319.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"291.78","1":"291.78"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"309.99","1":"309.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"284.99","1":"284.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"299.99","1":"299.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"288.99","1":"288.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"281.00","1":"281.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"299.50","1":"299.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"282.00","1":"282.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"260.85","1":"260.85"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"243.00","1":"243.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"252.50","1":"252.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"256.01","1":"256.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"258.01","1":"258.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"255.01","1":"255.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"274.00","1":"274.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"294.55","1":"294.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"307.00","1":"307.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"283.98","1":"283.98"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"288.45","1":"288.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"279.89","1":"279.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"267.00","1":"267.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"283.99","1":"283.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"260.06","1":"260.06"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"252.51","1":"252.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"260.11","1":"260.11"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"250.01","1":"250.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"260.11","1":"260.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"250.01","1":"250.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"260.01","1":"260.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"252.51","1":"252.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"271.44","1":"271.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"281.99","1":"281.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"303.13","1":"303.13"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"320.50","1":"320.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"316.00","1":"316.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"314.90","1":"314.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"323.99","1":"323.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"299.70","1":"299.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"308.99","1":"308.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"319.99","1":"319.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"275.70","1":"275.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"295.99","1":"295.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"299.66","1":"299.66"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"276.00","1":"276.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"288.99","1":"288.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"298.99","1":"298.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"279.00","1":"279.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"259.00","1":"259.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"259.00","1":"259.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"241.50","1":"241.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"225.00","1":"225.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"259.42","1":"259.42"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"250.01","1":"250.01"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"241.00","1":"241.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"258.54","1":"258.54"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"277.89","1":"277.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"298.00","1":"298.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"320.00","1":"320.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"281.00","1":"281.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"270.60","1":"270.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"288.00","1":"288.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"286.50","1":"286.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"260.10","1":"260.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"268.00","1":"268.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"287.99","1":"287.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"290.00","1":"290.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"311.00","1":"311.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"324.00","1":"324.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"318.50","1":"318.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"294.62","1":"294.62"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"316.00","1":"316.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"284.91","1":"284.91"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"263.55","1":"263.55"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"281.89","1":"281.89"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"294.00","1":"294.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"271.95","1":"271.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"253.01","1":"253.01"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"237.50","1":"237.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"222.51","1":"222.51"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"210.10","1":"210.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"225.85","1":"225.85"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"211.00","1":"211.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"226.83","1":"226.83"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"243.84","1":"243.84"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"262.11","1":"262.11"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"281.76","1":"281.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"299.90","1":"299.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"277.42","1":"277.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"257.00","1":"257.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"233.40","1":"233.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"221.50","1":"221.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"215.25","1":"215.25"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"231.39","1":"231.39"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"231.39","1":"231.39"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"235.38","1":"235.38"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"226.10","1":"226.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"212.00","1":"212.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"227.90","1":"227.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"244.99","1":"244.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"263.36","1":"263.36"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"283.11","1":"283.11"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"304.00","1":"304.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"282.00","1":"282.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"298.00","1":"298.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"266.10","1":"266.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"234.01","1":"234.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"221.05","1":"221.05"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"237.70","1":"237.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"244.08","1":"244.08"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"244.08","1":"244.08"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"262.38","1":"262.38"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"281.33","1":"281.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"322.00","1":"322.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"281.10","1":"281.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"300.00","1":"300.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"280.50","1":"280.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"255.00","1":"255.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"255.00","1":"255.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"274.00","1":"274.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"294.55","1":"294.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"272.46","1":"272.46"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"292.89","1":"292.89"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"314.86","1":"314.86"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"324.90","1":"324.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"300.53","1":"300.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"278.00","1":"278.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"261.61","1":"261.61"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"280.80","1":"280.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"265.35","1":"265.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"285.25","1":"285.25"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"280.00","1":"280.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"260.00","1":"260.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"261.01","1":"261.01"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"260.00","1":"260.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"265.25","1":"265.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"284.88","1":"284.88"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"275.25","1":"275.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"293.61","1":"293.61"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"306.75","1":"306.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"310.00","1":"310.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"329.99","1":"329.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"367.50","1":"367.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"342.25","1":"342.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"341.35","1":"341.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"364.75","1":"364.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"341.25","1":"341.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"358.00","1":"358.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"335.33","1":"335.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"330.00","1":"330.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"328.00","1":"328.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"332.00","1":"332.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"330.00","1":"330.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"325.00","1":"325.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"300.63","1":"300.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"288.54","1":"288.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"275.00","1":"275.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"294.99","1":"294.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"272.87","1":"272.87"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"252.53","1":"252.53"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"270.00","1":"270.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"274.99","1":"274.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"260.01","1":"260.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"250.55","1":"250.55"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"260.01","1":"260.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"260.00","1":"260.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"261.55","1":"261.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"250.10","1":"250.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"240.74","1":"240.74"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"258.78","1":"258.78"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"257.70","1":"257.70"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"242.05","1":"242.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"240.07","1":"240.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"258.08","1":"258.08"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"240.06","1":"240.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"239.03","1":"239.03"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"247.25","1":"247.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"261.00","1":"261.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"260.70","1":"260.70"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"243.25","1":"243.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"246.20","1":"246.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"246.00","1":"246.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"245.00","1":"245.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"255.19","1":"255.19"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"250.01","1":"250.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"251.01","1":"251.01"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"251.01","1":"251.01"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"244.75","1":"244.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"244.75","1":"244.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"255.50","1":"255.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"255.12","1":"255.12"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"255.12","1":"255.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"252.19","1":"252.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"241.65","1":"241.65"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"259.77","1":"259.77"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"246.57","1":"246.57"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"241.33","1":"241.33"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"241.33","1":"241.33"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"242.17","1":"242.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"257.30","1":"257.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"257.30","1":"257.30"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"279.86","1":"279.86"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"273.93","1":"273.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"276.32","1":"276.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"280.14","1":"280.14"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"281.28","1":"281.28"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"289.99","1":"289.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"282.19","1":"282.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"282.72","1":"282.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"282.72","1":"282.72"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"277.70","1":"277.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"277.05","1":"277.05"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"275.00","1":"275.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"256.34","1":"256.34"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"256.34","1":"256.34"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"275.00","1":"275.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"275.00","1":"275.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"277.76","1":"277.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"261.12","1":"261.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"242.98","1":"242.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"243.57","1":"243.57"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"243.57","1":"243.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"245.00","1":"245.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"252.99","1":"252.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"242.00","1":"242.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"221.40","1":"221.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"243.33","1":"243.33"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"243.33","1":"243.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"231.85","1":"231.85"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"231.85","1":"231.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"247.00","1":"247.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"226.09","1":"226.09"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"208.46","1":"208.46"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"210.25","1":"210.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"230.95","1":"230.95"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"249.60","1":"249.60"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"274.56","1":"274.56"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"300.36","1":"300.36"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"300.36","1":"300.36"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"271.96","1":"271.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"271.96","1":"271.96"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"271.96","1":"271.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"270.00","1":"270.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"268.22","1":"268.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"241.82","1":"241.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"260.00","1":"260.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"264.99","1":"264.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"250.24","1":"250.24"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"251.00","1":"251.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"251.00","1":"251.00"}]}