{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"24.75","1":"24.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"37.50","1":"37.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"41.90","1":"41.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"43.85","1":"43.85"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"43.80","1":"43.80"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"45.80","1":"45.80"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"45.50","1":"45.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"46.60","1":"46.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"46.90","1":"46.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"49.30","1":"49.30"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"51.70","1":"51.70"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"54.25","1":"54.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"51.60","1":"51.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"54.15","1":"54.15"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"55.95","1":"55.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"55.65","1":"55.65"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"50.35","1":"50.35"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"45.00","1":"45.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"49.00","1":"49.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"48.00","1":"48.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"49.00","1":"49.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"46.60","1":"46.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"48.90","1":"48.90"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"51.30","1":"51.30"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"49.85","1":"49.85"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"46.00","1":"46.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"43.60","1":"43.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"41.45","1":"41.45"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"41.45","1":"41.45"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"39.40","1":"39.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"36.75","1":"36.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"40.40","1":"40.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"40.95","1":"40.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"32.73","1":"32.73"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"36.00","1":"36.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"39.60","1":"39.60"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"39.70","1":"39.70"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"41.68","1":"41.68"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"43.74","1":"43.74"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"45.80","1":"45.80"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"47.90","1":"47.90"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"49.80","1":"49.80"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"52.29","1":"52.29"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"49.69","1":"49.69"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"52.17","1":"52.17"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"50.55","1":"50.55"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"53.07","1":"53.07"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"55.72","1":"55.72"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"52.94","1":"52.94"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"54.00","1":"54.00"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"56.70","1":"56.70"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"49.85","1":"49.85"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"46.36","1":"46.36"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"39.40","1":"39.40"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"39.40","1":"39.40"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"38.50","1":"38.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"40.42","1":"40.42"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"37.61","1":"37.61"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"39.35","1":"39.35"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"41.27","1":"41.27"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"43.33","1":"43.33"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"43.25","1":"43.25"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"45.41","1":"45.41"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"45.27","1":"45.27"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"45.16","1":"45.16"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"42.91","1":"42.91"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"47.04","1":"47.04"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"48.02","1":"48.02"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"49.54","1":"49.54"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"51.41","1":"51.41"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"56.67","1":"56.67"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"58.90","1":"58.90"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"66.15","1":"66.15"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"72.90","1":"72.90"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"75.07","1":"75.07"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"76.54","1":"76.54"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"80.36","1":"80.36"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"76.37","1":"76.37"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"69.00","1":"69.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"64.55","1":"64.55"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"67.77","1":"67.77"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"71.00","1":"71.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"78.27","1":"78.27"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"82.00","1":"82.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"85.99","1":"85.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"90.00","1":"90.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"93.99","1":"93.99"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"108.00","1":"108.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"115.50","1":"115.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"107.00","1":"107.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"108.99","1":"108.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"109.22","1":"109.22"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"114.45","1":"114.45"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"120.00","1":"120.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"114.00","1":"114.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"112.00","1":"112.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"93.94","1":"93.94"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"89.25","1":"89.25"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"84.79","1":"84.79"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"80.56","1":"80.56"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"76.54","1":"76.54"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"72.72","1":"72.72"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"74.03","1":"74.03"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"77.70","1":"77.70"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"81.50","1":"81.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"84.78","1":"84.78"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"86.04","1":"86.04"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"85.01","1":"85.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"89.25","1":"89.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"89.97","1":"89.97"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"86.01","1":"86.01"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"81.87","1":"81.87"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"78.81","1":"78.81"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"82.75","1":"82.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"84.75","1":"84.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"85.99","1":"85.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"81.70","1":"81.70"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"77.62","1":"77.62"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"82.50","1":"82.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"81.50","1":"81.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"79.90","1":"79.90"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"81.80","1":"81.80"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"81.50","1":"81.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"81.40","1":"81.40"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"80.90","1":"80.90"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"80.90","1":"80.90"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"83.95","1":"83.95"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"86.00","1":"86.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"86.40","1":"86.40"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"83.45","1":"83.45"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"83.20","1":"83.20"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"81.00","1":"81.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"76.95","1":"76.95"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"78.50","1":"78.50"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"74.58","1":"74.58"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"77.99","1":"77.99"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"78.00","1":"78.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"81.79","1":"81.79"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"77.71","1":"77.71"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"78.00","1":"78.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"74.10","1":"74.10"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"74.00","1":"74.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"76.99","1":"76.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"76.99","1":"76.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"77.99","1":"77.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"77.50","1":"77.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"73.63","1":"73.63"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"74.00","1":"74.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"74.00","1":"74.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"72.75","1":"72.75"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"69.15","1":"69.15"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"69.15","1":"69.15"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"69.15","1":"69.15"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"65.75","1":"65.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"69.00","1":"69.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"69.00","1":"69.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"68.50","1":"68.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"68.50","1":"68.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"65.08","1":"65.08"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"61.83","1":"61.83"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"59.99","1":"59.99"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"57.01","1":"57.01"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"59.51","1":"59.51"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"56.67","1":"56.67"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"55.17","1":"55.17"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"57.92","1":"57.92"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"60.00","1":"60.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"57.10","1":"57.10"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"61.50","1":"61.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"57.95","1":"57.95"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"59.46","1":"59.46"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"56.50","1":"56.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"59.05","1":"59.05"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"60.10","1":"60.10"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"63.10","1":"63.10"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"59.85","1":"59.85"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"56.87","1":"56.87"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"54.03","1":"54.03"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"49.80","1":"49.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"52.20","1":"52.20"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"49.80","1":"49.80"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"47.04","1":"47.04"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"47.07","1":"47.07"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"48.00","1":"48.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"51.45","1":"51.45"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"54.02","1":"54.02"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"56.50","1":"56.50"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"58.95","1":"58.95"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"60.10","1":"60.10"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"61.14","1":"61.14"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"61.75","1":"61.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"61.00","1":"61.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"60.99","1":"60.99"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"61.49","1":"61.49"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"64.56","1":"64.56"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"64.00","1":"64.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"67.20","1":"67.20"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"73.00","1":"73.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"75.00","1":"75.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"70.30","1":"70.30"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"68.50","1":"68.50"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"69.00","1":"69.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"70.00","1":"70.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"70.23","1":"70.23"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"73.50","1":"73.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"77.17","1":"77.17"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"81.02","1":"81.02"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"69.48","1":"69.48"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"70.03","1":"70.03"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"66.53","1":"66.53"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"69.85","1":"69.85"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"66.36","1":"66.36"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"69.67","1":"69.67"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"73.00","1":"73.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"76.65","1":"76.65"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"80.38","1":"80.38"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"84.25","1":"84.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"88.00","1":"88.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"83.22","1":"83.22"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"86.99","1":"86.99"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"90.00","1":"90.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"94.00","1":"94.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"94.76","1":"94.76"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"90.03","1":"90.03"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"81.26","1":"81.26"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"69.68","1":"69.68"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"66.20","1":"66.20"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"62.89","1":"62.89"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"65.49","1":"65.49"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"62.22","1":"62.22"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"59.11","1":"59.11"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"56.20","1":"56.20"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"53.39","1":"53.39"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"50.75","1":"50.75"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"48.22","1":"48.22"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"48.22","1":"48.22"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"44.40","1":"44.40"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"46.62","1":"46.62"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"48.95","1":"48.95"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"51.39","1":"51.39"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"56.59","1":"56.59"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"59.41","1":"59.41"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"62.38","1":"62.38"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"59.27","1":"59.27"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"59.27","1":"59.27"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"59.27","1":"59.27"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"56.50","1":"56.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"56.50","1":"56.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"59.20","1":"59.20"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"59.20","1":"59.20"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"59.20","1":"59.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"59.20","1":"59.20"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"59.20","1":"59.20"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"57.00","1":"57.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"54.25","1":"54.25"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"54.25","1":"54.25"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"52.00","1":"52.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"52.00","1":"52.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"52.00","1":"52.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"52.49","1":"52.49"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"51.95","1":"51.95"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"51.95","1":"51.95"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"51.88","1":"51.88"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"51.85","1":"51.85"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"51.85","1":"51.85"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"49.85","1":"49.85"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"49.85","1":"49.85"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"49.85","1":"49.85"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"49.85","1":"49.85"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"49.85","1":"49.85"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"49.85","1":"49.85"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"49.85","1":"49.85"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"47.36","1":"47.36"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"47.00","1":"47.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"45.81","1":"45.81"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"43.76","1":"43.76"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"39.49","1":"39.49"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"39.49","1":"39.49"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"41.46","1":"41.46"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"45.85","1":"45.85"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"46.30","1":"46.30"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"44.00","1":"44.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"45.15","1":"45.15"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"36.10","1":"36.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"37.90","1":"37.90"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"41.68","1":"41.68"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"43.76","1":"43.76"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"41.63","1":"41.63"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"39.75","1":"39.75"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"37.80","1":"37.80"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"39.69","1":"39.69"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"39.69","1":"39.69"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"37.71","1":"37.71"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"40.65","1":"40.65"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"42.68","1":"42.68"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"44.81","1":"44.81"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"47.05","1":"47.05"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"49.40","1":"49.40"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"51.87","1":"51.87"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"54.46","1":"54.46"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"57.18","1":"57.18"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"60.03","1":"60.03"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"62.99","1":"62.99"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"65.74","1":"65.74"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"69.02","1":"69.02"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"67.49","1":"67.49"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"64.12","1":"64.12"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"60.92","1":"60.92"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"57.88","1":"57.88"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"54.99","1":"54.99"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"52.25","1":"52.25"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"49.64","1":"49.64"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"47.16","1":"47.16"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"44.85","1":"44.85"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"47.09","1":"47.09"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"49.44","1":"49.44"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"46.97","1":"46.97"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"46.97","1":"46.97"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"49.31","1":"49.31"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"51.77","1":"51.77"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"54.35","1":"54.35"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"51.80","1":"51.80"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"49.50","1":"49.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"47.03","1":"47.03"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"49.38","1":"49.38"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"48.50","1":"48.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"48.10","1":"48.10"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"50.50","1":"50.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"53.02","1":"53.02"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"55.67","1":"55.67"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"58.45","1":"58.45"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"59.99","1":"59.99"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"62.98","1":"62.98"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"63.50","1":"63.50"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"61.99","1":"61.99"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"61.90","1":"61.90"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"58.81","1":"58.81"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"55.87","1":"55.87"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"53.10","1":"53.10"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"55.75","1":"55.75"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.30","1":"54.30"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"55.00","1":"55.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"57.75","1":"57.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"60.63","1":"60.63"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"60.63","1":"60.63"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"62.50","1":"62.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"59.40","1":"59.40"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"59.40","1":"59.40"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"59.45","1":"59.45"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"56.40","1":"56.40"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"52.26","1":"52.26"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"49.40","1":"49.40"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"47.00","1":"47.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"49.32","1":"49.32"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"51.78","1":"51.78"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"54.36","1":"54.36"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"57.05","1":"57.05"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"54.20","1":"54.20"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"55.93","1":"55.93"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"57.00","1":"57.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"57.75","1":"57.75"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"59.00","1":"59.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"61.90","1":"61.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"64.50","1":"64.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"68.36","1":"68.36"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"70.00","1":"70.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"73.50","1":"73.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"77.17","1":"77.17"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"81.02","1":"81.02"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"85.07","1":"85.07"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"87.50","1":"87.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"80.11","1":"80.11"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"80.00","1":"80.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"82.50","1":"82.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"86.55","1":"86.55"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"90.87","1":"90.87"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"90.00","1":"90.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"82.65","1":"82.65"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"78.52","1":"78.52"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"77.33","1":"77.33"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"87.15","1":"87.15"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"91.50","1":"91.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"96.07","1":"96.07"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"100.87","1":"100.87"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"105.79","1":"105.79"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"94.11","1":"94.11"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"90.11","1":"90.11"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"94.55","1":"94.55"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"91.02","1":"91.02"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"93.90","1":"93.90"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"97.00","1":"97.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"102.90","1":"102.90"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"108.04","1":"108.04"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"113.44","1":"113.44"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"119.11","1":"119.11"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"125.06","1":"125.06"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"137.86","1":"137.86"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"136.50","1":"136.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"143.32","1":"143.32"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"137.25","1":"137.25"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"144.11","1":"144.11"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"157.00","1":"157.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"181.21","1":"181.21"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"190.27","1":"190.27"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"199.78","1":"199.78"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"209.76","1":"209.76"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"220.00","1":"220.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"230.03","1":"230.03"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"220.00","1":"220.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"225.00","1":"225.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"215.00","1":"215.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"215.00","1":"215.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"215.00","1":"215.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"215.00","1":"215.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"204.25","1":"204.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"194.25","1":"194.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"186.05","1":"186.05"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"195.35","1":"195.35"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"205.11","1":"205.11"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"215.36","1":"215.36"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"226.12","1":"226.12"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"226.00","1":"226.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"226.00","1":"226.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"215.00","1":"215.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"215.00","1":"215.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"215.00","1":"215.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"223.33","1":"223.33"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"234.00","1":"234.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"222.30","1":"222.30"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"211.25","1":"211.25"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"215.88","1":"215.88"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"226.00","1":"226.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"226.00","1":"226.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"237.30","1":"237.30"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"237.30","1":"237.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"249.00","1":"249.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"258.00","1":"258.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"245.10","1":"245.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"257.35","1":"257.35"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"268.00","1":"268.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"265.00","1":"265.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"278.00","1":"278.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"278.00","1":"278.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"280.00","1":"280.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"285.00","1":"285.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"299.25","1":"299.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"313.00","1":"313.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"328.65","1":"328.65"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"344.00","1":"344.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"361.15","1":"361.15"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"379.00","1":"379.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"393.00","1":"393.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"401.67","1":"401.67"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"411.00","1":"411.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"411.86","1":"411.86"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"408.00","1":"408.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"408.00","1":"408.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"408.00","1":"408.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"428.00","1":"428.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"431.00","1":"431.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"440.00","1":"440.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"450.00","1":"450.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"460.00","1":"460.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"462.00","1":"462.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"460.00","1":"460.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"470.00","1":"470.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"451.01","1":"451.01"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"457.50","1":"457.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"450.00","1":"450.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"430.00","1":"430.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"451.50","1":"451.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"474.00","1":"474.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"485.00","1":"485.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"490.00","1":"490.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"490.00","1":"490.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"509.00","1":"509.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"534.45","1":"534.45"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"554.98","1":"554.98"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"582.00","1":"582.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"582.00","1":"582.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"605.00","1":"605.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"574.75","1":"574.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"590.00","1":"590.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"574.00","1":"574.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"506.00","1":"506.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"503.00","1":"503.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"481.00","1":"481.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"479.99","1":"479.99"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"456.00","1":"456.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"435.00","1":"435.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"450.00","1":"450.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"461.00","1":"461.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"441.00","1":"441.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"430.00","1":"430.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"450.00","1":"450.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"445.00","1":"445.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"445.00","1":"445.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"445.00","1":"445.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"467.00","1":"467.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"490.00","1":"490.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"481.00","1":"481.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"505.05","1":"505.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"511.47","1":"511.47"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"520.00","1":"520.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"501.00","1":"501.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"499.99","1":"499.99"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"475.00","1":"475.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"489.00","1":"489.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"470.00","1":"470.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"452.00","1":"452.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"455.00","1":"455.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"432.25","1":"432.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"411.00","1":"411.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"431.55","1":"431.55"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"420.00","1":"420.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"441.00","1":"441.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"460.00","1":"460.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"437.01","1":"437.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"458.86","1":"458.86"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"455.00","1":"455.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"440.00","1":"440.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"420.00","1":"420.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"415.00","1":"415.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"410.00","1":"410.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"428.81","1":"428.81"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"397.87","1":"397.87"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"380.00","1":"380.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"371.54","1":"371.54"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"353.00","1":"353.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"352.00","1":"352.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"340.00","1":"340.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"342.14","1":"342.14"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"359.24","1":"359.24"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"365.00","1":"365.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"347.00","1":"347.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"350.00","1":"350.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"354.00","1":"354.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"349.99","1":"349.99"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"367.00","1":"367.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"366.00","1":"366.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"372.86","1":"372.86"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"384.00","1":"384.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"384.08","1":"384.08"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"375.00","1":"375.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"369.99","1":"369.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"375.99","1":"375.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"389.99","1":"389.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"374.99","1":"374.99"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"369.99","1":"369.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"365.00","1":"365.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"350.00","1":"350.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"350.00","1":"350.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"345.00","1":"345.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"340.00","1":"340.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"340.00","1":"340.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"357.00","1":"357.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"370.00","1":"370.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"351.50","1":"351.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"355.00","1":"355.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"337.25","1":"337.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"328.39","1":"328.39"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"311.98","1":"311.98"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"296.39","1":"296.39"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"310.00","1":"310.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"287.18","1":"287.18"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"272.83","1":"272.83"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"286.45","1":"286.45"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"291.90","1":"291.90"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"277.50","1":"277.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"278.10","1":"278.10"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"285.10","1":"285.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"274.95","1":"274.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"219.58","1":"219.58"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"208.61","1":"208.61"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"198.18","1":"198.18"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"198.18","1":"198.18"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"198.50","1":"198.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"195.00","1":"195.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"0.00","1":"0.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"200.00","1":"200.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"190.00","1":"190.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"180.50","1":"180.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"175.33","1":"175.33"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"173.52","1":"173.52"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"173.52","1":"173.52"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"173.52","1":"173.52"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"173.52","1":"173.52"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"173.52","1":"173.52"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"179.00","1":"179.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"185.80","1":"185.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"185.80","1":"185.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"185.80","1":"185.80"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"185.80","1":"185.80"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"185.80","1":"185.80"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"185.80","1":"185.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"185.80","1":"185.80"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"178.26","1":"178.26"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"178.26","1":"178.26"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"181.00","1":"181.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"181.00","1":"181.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"181.00","1":"181.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"181.00","1":"181.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"181.00","1":"181.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"178.50","1":"178.50"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"169.80","1":"169.80"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"163.66","1":"163.66"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"157.74","1":"157.74"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"157.74","1":"157.74"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"165.62","1":"165.62"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"173.90","1":"173.90"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"173.90","1":"173.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"177.50","1":"177.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"186.37","1":"186.37"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"186.37","1":"186.37"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"186.37","1":"186.37"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"186.37","1":"186.37"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"195.68","1":"195.68"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"195.68","1":"195.68"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"205.00","1":"205.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"205.00","1":"205.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"215.12","1":"215.12"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"215.38","1":"215.38"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"218.08","1":"218.08"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"220.00","1":"220.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"217.00","1":"217.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"217.00","1":"217.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"217.00","1":"217.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"206.15","1":"206.15"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"195.85","1":"195.85"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"190.00","1":"190.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"190.00","1":"190.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"199.50","1":"199.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"209.47","1":"209.47"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"219.94","1":"219.94"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"230.93","1":"230.93"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"241.99","1":"241.99"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"253.75","1":"253.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"255.38","1":"255.38"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"271.86","1":"271.86"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"283.63","1":"283.63"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"279.50","1":"279.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"274.95","1":"274.95"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"270.00","1":"270.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"282.80","1":"282.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"272.00","1":"272.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"285.60","1":"285.60"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"290.00","1":"290.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"298.60","1":"298.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"311.00","1":"311.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"325.00","1":"325.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"323.00","1":"323.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"323.00","1":"323.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"306.85","1":"306.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"296.32","1":"296.32"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"275.02","1":"275.02"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"261.27","1":"261.27"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"248.21","1":"248.21"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"236.00","1":"236.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"224.38","1":"224.38"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"222.88","1":"222.88"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"222.88","1":"222.88"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"213.00","1":"213.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"203.50","1":"203.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"210.49","1":"210.49"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"222.06","1":"222.06"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"222.06","1":"222.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"208.74","1":"208.74"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.00","1":"209.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"196.46","1":"196.46"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"188.53","1":"188.53"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"188.53","1":"188.53"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"191.38","1":"191.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"181.35","1":"181.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"181.35","1":"181.35"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"177.75","1":"177.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"191.04","1":"191.04"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"191.04","1":"191.04"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"191.04","1":"191.04"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"177.36","1":"177.36"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"167.14","1":"167.14"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"167.14","1":"167.14"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"178.00","1":"178.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"178.00","1":"178.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"181.00","1":"181.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"194.53","1":"194.53"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"194.53","1":"194.53"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"193.73","1":"193.73"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"193.73","1":"193.73"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"181.77","1":"181.77"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"200.50","1":"200.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"200.50","1":"200.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"190.26","1":"190.26"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"190.26","1":"190.26"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"194.10","1":"194.10"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"208.60","1":"208.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"217.50","1":"217.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"209.00","1":"209.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"224.67","1":"224.67"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"241.52","1":"241.52"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"260.95","1":"260.95"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"278.00","1":"278.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"259.18","1":"259.18"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"244.50","1":"244.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"245.05","1":"245.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"243.50","1":"243.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"245.00","1":"245.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"240.01","1":"240.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"240.06","1":"240.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"245.00","1":"245.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"244.99","1":"244.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"246.00","1":"246.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"244.00","1":"244.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"239.48","1":"239.48"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"234.17","1":"234.17"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"234.17","1":"234.17"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"244.15","1":"244.15"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"248.50","1":"248.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"248.50","1":"248.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"246.95","1":"246.95"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"250.00","1":"250.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"256.33","1":"256.33"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"252.19","1":"252.19"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"260.00","1":"260.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"260.00","1":"260.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"265.00","1":"265.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"251.92","1":"251.92"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"265.00","1":"265.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"262.35","1":"262.35"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"260.00","1":"260.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"265.01","1":"265.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"280.00","1":"280.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"258.08","1":"258.08"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"258.08","1":"258.08"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"260.00","1":"260.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"249.15","1":"249.15"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"250.00","1":"250.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"253.25","1":"253.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"250.00","1":"250.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"254.20","1":"254.20"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"266.67","1":"266.67"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"246.84","1":"246.84"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"264.00","1":"264.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"275.00","1":"275.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"275.00","1":"275.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"284.99","1":"284.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"269.60","1":"269.60"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"269.60","1":"269.60"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"284.00","1":"284.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"287.00","1":"287.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"284.00","1":"284.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"287.00","1":"287.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"279.00","1":"279.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"285.00","1":"285.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"263.63","1":"263.63"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"279.00","1":"279.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"269.00","1":"269.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"284.00","1":"284.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"279.00","1":"279.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"267.99","1":"267.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"286.99","1":"286.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"280.00","1":"280.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"280.00","1":"280.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"281.00","1":"281.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"271.33","1":"271.33"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"281.99","1":"281.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"288.00","1":"288.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"278.86","1":"278.86"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"275.20","1":"275.20"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"266.20","1":"266.20"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"281.00","1":"281.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"282.00","1":"282.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"284.98","1":"284.98"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"286.00","1":"286.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"279.85","1":"279.85"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"278.98","1":"278.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"278.38","1":"278.38"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"277.00","1":"277.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"275.99","1":"275.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"277.00","1":"277.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"275.99","1":"275.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"280.00","1":"280.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"259.03","1":"259.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"270.00","1":"270.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"255.01","1":"255.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"269.98","1":"269.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"274.98","1":"274.98"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"264.00","1":"264.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"244.20","1":"244.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"244.20","1":"244.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"260.00","1":"260.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"257.00","1":"257.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"257.00","1":"257.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"257.00","1":"257.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"257.99","1":"257.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"257.99","1":"257.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"238.65","1":"238.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"238.65","1":"238.65"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"238.65","1":"238.65"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"238.65","1":"238.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"238.65","1":"238.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"223.50","1":"223.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"220.50","1":"220.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"215.90","1":"215.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"213.25","1":"213.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.50","1":"211.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"227.36","1":"227.36"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"229.50","1":"229.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"233.00","1":"233.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"233.00","1":"233.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"232.75","1":"232.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"239.25","1":"239.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"250.00","1":"250.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"231.25","1":"231.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"258.00","1":"258.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"241.15","1":"241.15"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"241.15","1":"241.15"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"259.23","1":"259.23"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"278.67","1":"278.67"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"299.57","1":"299.57"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"300.01","1":"300.01"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"309.90","1":"309.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"317.99","1":"317.99"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"307.39","1":"307.39"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"314.57","1":"314.57"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"301.00","1":"301.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"279.49","1":"279.49"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"275.50","1":"275.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"277.50","1":"277.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"298.31","1":"298.31"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"316.34","1":"316.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"338.99","1":"338.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"344.00","1":"344.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"339.48","1":"339.48"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"336.00","1":"336.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"334.88","1":"334.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"321.20","1":"321.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"321.20","1":"321.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"345.29","1":"345.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"361.94","1":"361.94"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"353.00","1":"353.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"335.00","1":"335.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"335.00","1":"335.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"340.00","1":"340.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"314.50","1":"314.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"330.00","1":"330.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"322.00","1":"322.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"334.00","1":"334.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"338.00","1":"338.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"338.00","1":"338.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"333.50","1":"333.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"348.00","1":"348.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"321.90","1":"321.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"326.00","1":"326.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"302.00","1":"302.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"302.00","1":"302.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"279.35","1":"279.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"279.35","1":"279.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"278.00","1":"278.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"280.00","1":"280.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"280.01","1":"280.01"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"299.45","1":"299.45"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"306.00","1":"306.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"312.45","1":"312.45"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"319.74","1":"319.74"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"311.45","1":"311.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"302.00","1":"302.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"285.01","1":"285.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"306.34","1":"306.34"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"328.40","1":"328.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"323.90","1":"323.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"319.49","1":"319.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"340.00","1":"340.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"324.50","1":"324.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"300.25","1":"300.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"319.95","1":"319.95"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"326.00","1":"326.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"302.17","1":"302.17"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"314.00","1":"314.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"304.97","1":"304.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"319.99","1":"319.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"316.00","1":"316.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"308.49","1":"308.49"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"314.90","1":"314.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"306.00","1":"306.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"286.01","1":"286.01"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"306.50","1":"306.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"295.90","1":"295.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"299.00","1":"299.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"298.99","1":"298.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"289.00","1":"289.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"282.00","1":"282.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"288.40","1":"288.40"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"285.94","1":"285.94"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"280.27","1":"280.27"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"282.99","1":"282.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"304.99","1":"304.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"275.20","1":"275.20"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"275.21","1":"275.21"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"277.99","1":"277.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"279.01","1":"279.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"269.99","1":"269.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"277.00","1":"277.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"261.26","1":"261.26"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"269.99","1":"269.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"269.99","1":"269.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"258.00","1":"258.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"259.99","1":"259.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"266.00","1":"266.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"272.00","1":"272.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"252.01","1":"252.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"259.99","1":"259.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"259.80","1":"259.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"249.99","1":"249.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"259.00","1":"259.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"259.90","1":"259.90"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"261.00","1":"261.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"258.99","1":"258.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"258.00","1":"258.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"264.75","1":"264.75"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"269.90","1":"269.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"263.90","1":"263.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"260.00","1":"260.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"241.00","1":"241.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"255.00","1":"255.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"240.27","1":"240.27"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"255.00","1":"255.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"273.90","1":"273.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"275.00","1":"275.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"254.50","1":"254.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"260.00","1":"260.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"267.00","1":"267.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"264.00","1":"264.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"259.99","1":"259.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"269.00","1":"269.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"260.00","1":"260.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"264.00","1":"264.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"283.70","1":"283.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"282.00","1":"282.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"260.85","1":"260.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"269.50","1":"269.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"260.50","1":"260.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"245.00","1":"245.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"260.00","1":"260.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"235.10","1":"235.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"250.00","1":"250.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"258.99","1":"258.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"259.99","1":"259.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"259.99","1":"259.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"264.99","1":"264.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"274.49","1":"274.49"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"253.91","1":"253.91"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"250.00","1":"250.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"244.50","1":"244.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"244.99","1":"244.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"243.40","1":"243.40"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"256.58","1":"256.58"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"274.00","1":"274.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"276.00","1":"276.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"248.00","1":"248.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"231.41","1":"231.41"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"246.50","1":"246.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"238.66","1":"238.66"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"246.05","1":"246.05"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"264.50","1":"264.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"279.95","1":"279.95"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"289.99","1":"289.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"268.25","1":"268.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"258.99","1":"258.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"276.99","1":"276.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"256.24","1":"256.24"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"266.00","1":"266.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"250.01","1":"250.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"242.50","1":"242.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"265.00","1":"265.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"250.00","1":"250.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"233.02","1":"233.02"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"247.00","1":"247.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"247.00","1":"247.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"251.55","1":"251.55"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"275.00","1":"275.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"277.00","1":"277.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"282.00","1":"282.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"285.00","1":"285.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"299.00","1":"299.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"283.00","1":"283.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"259.51","1":"259.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"260.01","1":"260.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"251.01","1":"251.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"269.83","1":"269.83"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"252.01","1":"252.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"252.01","1":"252.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"263.00","1":"263.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"267.68","1":"267.68"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"248.00","1":"248.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"240.90","1":"240.90"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"258.87","1":"258.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"295.61","1":"295.61"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"313.00","1":"313.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"289.53","1":"289.53"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"267.82","1":"267.82"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"298.00","1":"298.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"275.66","1":"275.66"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"255.00","1":"255.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"273.00","1":"273.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"241.01","1":"241.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"258.00","1":"258.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"276.99","1":"276.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"256.22","1":"256.22"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"250.01","1":"250.01"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"260.00","1":"260.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"279.50","1":"279.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"299.99","1":"299.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"299.90","1":"299.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"299.99","1":"299.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"272.88","1":"272.88"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"289.99","1":"289.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"300.00","1":"300.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"299.50","1":"299.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"277.04","1":"277.04"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"262.90","1":"262.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"268.80","1":"268.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"284.99","1":"284.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"274.00","1":"274.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"271.00","1":"271.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"278.90","1":"278.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"294.50","1":"294.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"273.00","1":"273.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"260.01","1":"260.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"260.01","1":"260.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"252.51","1":"252.51"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"271.00","1":"271.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"284.00","1":"284.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"284.89","1":"284.89"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"270.00","1":"270.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"284.00","1":"284.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"270.00","1":"270.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"253.12","1":"253.12"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"271.99","1":"271.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"259.00","1":"259.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"283.00","1":"283.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"245.00","1":"245.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"228.15","1":"228.15"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"222.50","1":"222.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"239.00","1":"239.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"234.70","1":"234.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"222.25","1":"222.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"238.91","1":"238.91"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"238.91","1":"238.91"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"238.91","1":"238.91"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"218.20","1":"218.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"234.56","1":"234.56"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"252.15","1":"252.15"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"271.00","1":"271.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"291.00","1":"291.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"312.00","1":"312.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"289.00","1":"289.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"267.33","1":"267.33"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"250.10","1":"250.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"249.99","1":"249.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"248.88","1":"248.88"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"242.30","1":"242.30"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"232.00","1":"232.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"224.00","1":"224.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"240.80","1":"240.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"236.50","1":"236.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"227.00","1":"227.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"233.27","1":"233.27"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"233.27","1":"233.27"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"250.76","1":"250.76"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"269.56","1":"269.56"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"288.90","1":"288.90"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"308.45","1":"308.45"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"330.00","1":"330.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"322.00","1":"322.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"294.70","1":"294.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"295.00","1":"295.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"290.00","1":"290.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"286.00","1":"286.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"293.90","1":"293.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"299.80","1":"299.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"289.90","1":"289.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"285.00","1":"285.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"289.89","1":"289.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"298.99","1":"298.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"276.57","1":"276.57"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"282.50","1":"282.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"282.50","1":"282.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"282.50","1":"282.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"299.42","1":"299.42"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"298.00","1":"298.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"309.00","1":"309.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"304.59","1":"304.59"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"281.75","1":"281.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"271.00","1":"271.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"289.99","1":"289.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"289.99","1":"289.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"309.00","1":"309.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"322.00","1":"322.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"279.99","1":"279.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"270.01","1":"270.01"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"269.50","1":"269.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"272.25","1":"272.25"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"265.00","1":"265.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"262.51","1":"262.51"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"260.01","1":"260.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"250.01","1":"250.01"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"250.01","1":"250.01"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"250.01","1":"250.01"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"232.61","1":"232.61"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"227.52","1":"227.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"227.52","1":"227.52"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"222.84","1":"222.84"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"224.67","1":"224.67"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"217.63","1":"217.63"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"217.63","1":"217.63"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"231.90","1":"231.90"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"237.99","1":"237.99"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"237.99","1":"237.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"227.25","1":"227.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"230.00","1":"230.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"240.25","1":"240.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"243.00","1":"243.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"243.75","1":"243.75"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"247.00","1":"247.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"278.99","1":"278.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"299.91","1":"299.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"290.00","1":"290.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"293.85","1":"293.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"294.25","1":"294.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"292.99","1":"292.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"283.99","1":"283.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"280.01","1":"280.01"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"280.00","1":"280.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"282.30","1":"282.30"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"280.01","1":"280.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"280.00","1":"280.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"280.00","1":"280.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"277.51","1":"277.51"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"275.01","1":"275.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"273.25","1":"273.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"264.33","1":"264.33"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"272.00","1":"272.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"270.00","1":"270.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"270.89","1":"270.89"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"263.00","1":"263.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"274.50","1":"274.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"272.49","1":"272.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"274.99","1":"274.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"270.01","1":"270.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"267.51","1":"267.51"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"270.00","1":"270.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"272.00","1":"272.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"283.60","1":"283.60"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"277.78","1":"277.78"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"274.84","1":"274.84"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"279.00","1":"279.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"270.10","1":"270.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"269.99","1":"269.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"272.00","1":"272.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"272.49","1":"272.49"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"274.39","1":"274.39"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"273.29","1":"273.29"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"287.00","1":"287.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"281.95","1":"281.95"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"301.24","1":"301.24"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"304.99","1":"304.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"297.51","1":"297.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"294.99","1":"294.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"297.49","1":"297.49"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"297.39","1":"297.39"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"296.99","1":"296.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"294.98","1":"294.98"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"294.00","1":"294.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"287.50","1":"287.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"280.01","1":"280.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"277.51","1":"277.51"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"275.01","1":"275.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"270.00","1":"270.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"265.01","1":"265.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"254.81","1":"254.81"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"259.99","1":"259.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"258.00","1":"258.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"262.49","1":"262.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"260.00","1":"260.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"264.99","1":"264.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"266.00","1":"266.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"266.00","1":"266.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"260.36","1":"260.36"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"260.36","1":"260.36"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"260.36","1":"260.36"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"260.36","1":"260.36"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"260.36","1":"260.36"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"260.36","1":"260.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"277.25","1":"277.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"277.25","1":"277.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"277.25","1":"277.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"278.04","1":"278.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"284.99","1":"284.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"284.99","1":"284.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"280.00","1":"280.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"279.99","1":"279.99"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"284.17","1":"284.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"304.31","1":"304.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"299.59","1":"299.59"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"304.77","1":"304.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"303.60","1":"303.60"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"299.01","1":"299.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"295.51","1":"295.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"294.01","1":"294.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"290.49","1":"290.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"280.01","1":"280.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"283.19","1":"283.19"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"283.19","1":"283.19"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"283.19","1":"283.19"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"283.19","1":"283.19"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"278.74","1":"278.74"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"278.74","1":"278.74"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"278.00","1":"278.00"},{"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":"284.90","1":"284.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"294.61","1":"294.61"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"294.61","1":"294.61"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"295.00","1":"295.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"275.01","1":"275.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"273.83","1":"273.83"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"259.81","1":"259.81"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"259.61","1":"259.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"259.00","1":"259.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"258.00","1":"258.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"257.32","1":"257.32"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"256.01","1":"256.01"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"256.01","1":"256.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"250.57","1":"250.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"254.99","1":"254.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"254.99","1":"254.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"254.99","1":"254.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"250.25","1":"250.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"252.00","1":"252.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"252.00","1":"252.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"252.00","1":"252.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"252.00","1":"252.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"252.00","1":"252.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"252.00","1":"252.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"250.25","1":"250.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"250.25","1":"250.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"250.25","1":"250.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"241.92","1":"241.92"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"241.92","1":"241.92"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"264.31","1":"264.31"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"260.00","1":"260.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"264.31","1":"264.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"275.80","1":"275.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"275.80","1":"275.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"275.80","1":"275.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"263.92","1":"263.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"290.31","1":"290.31"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"300.06","1":"300.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"300.06","1":"300.06"}]}