{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"36.50","1":"36.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"39.00","1":"39.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"39.00","1":"39.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"38.00","1":"38.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"38.50","1":"38.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"40.50","1":"40.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"41.50","1":"41.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"44.25","1":"44.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"45.15","1":"45.15"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"48.25","1":"48.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"50.50","1":"50.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"54.25","1":"54.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"56.75","1":"56.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"54.55","1":"54.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"52.60","1":"52.60"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"50.75","1":"50.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"50.90","1":"50.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"52.00","1":"52.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"55.90","1":"55.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"64.50","1":"64.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"69.30","1":"69.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"69.75","1":"69.75"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"70.25","1":"70.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"69.25","1":"69.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"75.25","1":"75.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"76.00","1":"76.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"76.50","1":"76.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"72.85","1":"72.85"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"74.95","1":"74.95"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"71.50","1":"71.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"73.40","1":"73.40"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"73.95","1":"73.95"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"73.70","1":"73.70"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"72.00","1":"72.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"71.50","1":"71.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"71.25","1":"71.25"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"71.60","1":"71.60"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"68.05","1":"68.05"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"70.60","1":"70.60"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"67.10","1":"67.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"66.45","1":"66.45"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"66.20","1":"66.20"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"63.95","1":"63.95"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"61.00","1":"61.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"58.80","1":"58.80"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"56.90","1":"56.90"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"57.50","1":"57.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"51.95","1":"51.95"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"46.65","1":"46.65"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"38.05","1":"38.05"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"36.30","1":"36.30"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"34.50","1":"34.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"43.90","1":"43.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"44.60","1":"44.60"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"43.10","1":"43.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"42.85","1":"42.85"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"37.55","1":"37.55"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"36.75","1":"36.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"36.75","1":"36.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"36.70","1":"36.70"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"38.45","1":"38.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"37.00","1":"37.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"36.25","1":"36.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"36.25","1":"36.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"36.05","1":"36.05"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"39.75","1":"39.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"39.50","1":"39.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"39.50","1":"39.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"39.50","1":"39.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"38.15","1":"38.15"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"37.00","1":"37.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"36.50","1":"36.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"34.75","1":"34.75"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"33.15","1":"33.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"31.50","1":"31.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"31.25","1":"31.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"31.25","1":"31.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"32.75","1":"32.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"34.90","1":"34.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"36.25","1":"36.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"32.50","1":"32.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"32.75","1":"32.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"33.25","1":"33.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"33.25","1":"33.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"34.90","1":"34.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"35.45","1":"35.45"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"35.40","1":"35.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"35.40","1":"35.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"35.85","1":"35.85"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"35.05","1":"35.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"33.90","1":"33.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"34.30","1":"34.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"33.10","1":"33.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"33.05","1":"33.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"33.05","1":"33.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"33.50","1":"33.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"32.25","1":"32.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"30.75","1":"30.75"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"29.25","1":"29.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"27.80","1":"27.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"26.50","1":"26.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"26.50","1":"26.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"27.40","1":"27.40"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"26.05","1":"26.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"25.30","1":"25.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"25.25","1":"25.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"24.70","1":"24.70"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"26.75","1":"26.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"25.75","1":"25.75"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"24.95","1":"24.95"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"24.00","1":"24.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"22.80","1":"22.80"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"21.70","1":"21.70"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"22.75","1":"22.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"21.65","1":"21.65"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"24.25","1":"24.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"23.25","1":"23.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"24.40","1":"24.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"24.05","1":"24.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"25.20","1":"25.20"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"26.45","1":"26.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"26.90","1":"26.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"27.10","1":"27.10"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"25.50","1":"25.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"23.85","1":"23.85"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"24.15","1":"24.15"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"22.80","1":"22.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"23.00","1":"23.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"21.85","1":"21.85"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"20.80","1":"20.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"21.00","1":"21.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"21.75","1":"21.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"21.80","1":"21.80"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"20.80","1":"20.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"21.15","1":"21.15"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"22.20","1":"22.20"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"21.50","1":"21.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"22.50","1":"22.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"22.00","1":"22.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"22.50","1":"22.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"23.30","1":"23.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"24.45","1":"24.45"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"25.65","1":"25.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"26.65","1":"26.65"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"27.25","1":"27.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"27.90","1":"27.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"27.90","1":"27.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"28.50","1":"28.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"26.75","1":"26.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"30.00","1":"30.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"29.00","1":"29.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"30.45","1":"30.45"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"28.98","1":"28.98"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"30.41","1":"30.41"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"28.95","1":"28.95"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"22.80","1":"22.80"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"22.80","1":"22.80"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"16.50","1":"16.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"18.00","1":"18.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"19.00","1":"19.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"20.00","1":"20.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"21.00","1":"21.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"25.00","1":"25.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"24.00","1":"24.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"25.11","1":"25.11"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"26.25","1":"26.25"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"27.10","1":"27.10"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.25","1":"27.25"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"28.25","1":"28.25"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"28.55","1":"28.55"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"28.10","1":"28.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.10","1":"29.10"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"29.43","1":"29.43"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"31.00","1":"31.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"32.05","1":"32.05"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"30.71","1":"30.71"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"31.99","1":"31.99"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"30.44","1":"30.44"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"31.95","1":"31.95"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"33.47","1":"33.47"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"31.80","1":"31.80"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"33.39","1":"33.39"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"34.01","1":"34.01"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"35.56","1":"35.56"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"36.75","1":"36.75"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"34.92","1":"34.92"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"32.78","1":"32.78"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"31.25","1":"31.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"34.12","1":"34.12"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"34.99","1":"34.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"31.40","1":"31.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"32.97","1":"32.97"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"32.97","1":"32.97"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"31.33","1":"31.33"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"32.89","1":"32.89"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"32.83","1":"32.83"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"34.63","1":"34.63"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"34.99","1":"34.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"34.00","1":"34.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"34.00","1":"34.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"34.98","1":"34.98"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"34.98","1":"34.98"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"33.25","1":"33.25"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"31.59","1":"31.59"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"30.25","1":"30.25"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"32.03","1":"32.03"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"33.63","1":"33.63"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"34.00","1":"34.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"34.00","1":"34.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"34.98","1":"34.98"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"34.50","1":"34.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"32.10","1":"32.10"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"33.70","1":"33.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"32.04","1":"32.04"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"33.64","1":"33.64"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"35.30","1":"35.30"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"34.99","1":"34.99"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"36.70","1":"36.70"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"36.00","1":"36.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"39.83","1":"39.83"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"38.01","1":"38.01"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"36.11","1":"36.11"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"33.80","1":"33.80"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"35.49","1":"35.49"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"33.85","1":"33.85"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"33.01","1":"33.01"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"36.23","1":"36.23"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"36.23","1":"36.23"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"36.23","1":"36.23"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"36.23","1":"36.23"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"36.50","1":"36.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"36.50","1":"36.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"35.00","1":"35.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"32.30","1":"32.30"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"32.30","1":"32.30"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"32.30","1":"32.30"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"32.30","1":"32.30"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"33.90","1":"33.90"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"33.90","1":"33.90"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"33.90","1":"33.90"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"33.90","1":"33.90"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"33.90","1":"33.90"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"32.44","1":"32.44"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"32.44","1":"32.44"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"32.44","1":"32.44"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"32.44","1":"32.44"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"30.40","1":"30.40"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"30.40","1":"30.40"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"28.88","1":"28.88"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"28.88","1":"28.88"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"27.46","1":"27.46"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"27.46","1":"27.46"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"27.25","1":"27.25"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"27.25","1":"27.25"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"27.25","1":"27.25"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"27.60","1":"27.60"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"27.60","1":"27.60"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"27.92","1":"27.92"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"28.53","1":"28.53"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"29.28","1":"29.28"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"30.25","1":"30.25"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"31.76","1":"31.76"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"33.34","1":"33.34"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"34.99","1":"34.99"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"34.99","1":"34.99"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"34.99","1":"34.99"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"35.10","1":"35.10"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"35.00","1":"35.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"35.00","1":"35.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"35.00","1":"35.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"35.56","1":"35.56"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"37.33","1":"37.33"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"37.33","1":"37.33"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.83","1":"37.83"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"36.50","1":"36.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"38.32","1":"38.32"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"40.23","1":"40.23"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"42.24","1":"42.24"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"42.24","1":"42.24"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"42.24","1":"42.24"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"44.35","1":"44.35"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"46.56","1":"46.56"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"48.88","1":"48.88"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"51.32","1":"51.32"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"53.85","1":"53.85"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"53.85","1":"53.85"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"56.54","1":"56.54"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"56.54","1":"56.54"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"56.54","1":"56.54"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"59.33","1":"59.33"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"59.33","1":"59.33"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"59.33","1":"59.33"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"59.33","1":"59.33"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"59.33","1":"59.33"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"61.25","1":"61.25"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"64.31","1":"64.31"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"64.31","1":"64.31"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"64.31","1":"64.31"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"67.52","1":"67.52"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"67.52","1":"67.52"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"67.52","1":"67.52"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"67.52","1":"67.52"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"70.75","1":"70.75"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"67.50","1":"67.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"67.50","1":"67.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"69.44","1":"69.44"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"75.23","1":"75.23"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"78.99","1":"78.99"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"76.57","1":"76.57"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"80.39","1":"80.39"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"84.40","1":"84.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"88.50","1":"88.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"92.92","1":"92.92"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"97.56","1":"97.56"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"99.00","1":"99.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"103.00","1":"103.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"108.00","1":"108.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"113.40","1":"113.40"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"119.07","1":"119.07"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"149.50","1":"149.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"156.97","1":"156.97"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"164.81","1":"164.81"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"173.05","1":"173.05"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"181.00","1":"181.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"181.00","1":"181.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"171.95","1":"171.95"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"163.36","1":"163.36"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"160.00","1":"160.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"155.00","1":"155.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"160.00","1":"160.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"155.50","1":"155.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"155.60","1":"155.60"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"162.00","1":"162.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"155.00","1":"155.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"155.10","1":"155.10"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"155.10","1":"155.10"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"156.50","1":"156.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"164.30","1":"164.30"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"172.51","1":"172.51"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"181.00","1":"181.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"188.90","1":"188.90"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"195.00","1":"195.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"204.70","1":"204.70"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"214.00","1":"214.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"224.70","1":"224.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"229.99","1":"229.99"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"241.00","1":"241.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"240.00","1":"240.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"242.00","1":"242.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"254.00","1":"254.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"260.00","1":"260.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"268.00","1":"268.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"270.00","1":"270.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"270.00","1":"270.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"263.25","1":"263.25"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"250.10","1":"250.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"259.99","1":"259.99"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"250.00","1":"250.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"237.50","1":"237.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"230.00","1":"230.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"219.25","1":"219.25"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"208.30","1":"208.30"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"198.00","1":"198.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"188.20","1":"188.20"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"178.79","1":"178.79"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"169.90","1":"169.90"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"161.41","1":"161.41"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"153.34","1":"153.34"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"153.34","1":"153.34"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"161.17","1":"161.17"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"169.00","1":"169.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"177.00","1":"177.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"185.85","1":"185.85"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"195.14","1":"195.14"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"204.89","1":"204.89"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"212.57","1":"212.57"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"223.19","1":"223.19"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"234.34","1":"234.34"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"246.05","1":"246.05"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"240.00","1":"240.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"228.10","1":"228.10"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"220.00","1":"220.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"225.00","1":"225.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"228.00","1":"228.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"235.50","1":"235.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"224.40","1":"224.40"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"220.01","1":"220.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"209.01","1":"209.01"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"200.00","1":"200.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"190.00","1":"190.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"181.00","1":"181.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"190.05","1":"190.05"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"181.00","1":"181.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"174.62","1":"174.62"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"183.35","1":"183.35"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"191.97","1":"191.97"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"194.76","1":"194.76"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"204.00","1":"204.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"193.80","1":"193.80"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"185.00","1":"185.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"194.00","1":"194.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"185.33","1":"185.33"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"194.59","1":"194.59"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"194.59","1":"194.59"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"194.59","1":"194.59"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"204.04","1":"204.04"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"213.00","1":"213.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"213.00","1":"213.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"214.17","1":"214.17"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"214.17","1":"214.17"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"215.00","1":"215.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"219.50","1":"219.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"219.50","1":"219.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"219.50","1":"219.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"209.00","1":"209.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"212.90","1":"212.90"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"212.75","1":"212.75"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"212.75","1":"212.75"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"212.75","1":"212.75"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"212.75","1":"212.75"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"210.66","1":"210.66"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"210.66","1":"210.66"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"221.19","1":"221.19"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"220.00","1":"220.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"209.01","1":"209.01"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"199.01","1":"199.01"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"199.01","1":"199.01"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"199.01","1":"199.01"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"199.01","1":"199.01"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"199.01","1":"199.01"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"193.00","1":"193.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"0.00","1":"0.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"201.33","1":"201.33"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"191.30","1":"191.30"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"190.00","1":"190.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"190.10","1":"190.10"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"190.00","1":"190.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"191.00","1":"191.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"195.00","1":"195.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"190.01","1":"190.01"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"199.51","1":"199.51"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"199.51","1":"199.51"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"204.99","1":"204.99"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"215.00","1":"215.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"215.00","1":"215.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"215.00","1":"215.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"225.70","1":"225.70"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"225.00","1":"225.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"225.00","1":"225.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"225.00","1":"225.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"220.00","1":"220.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"215.00","1":"215.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"215.00","1":"215.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"215.00","1":"215.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"204.30","1":"204.30"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"210.00","1":"210.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"220.50","1":"220.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"220.50","1":"220.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"230.99","1":"230.99"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"242.53","1":"242.53"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"250.00","1":"250.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"262.00","1":"262.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"274.80","1":"274.80"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"285.00","1":"285.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"297.00","1":"297.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"307.00","1":"307.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"316.00","1":"316.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"301.00","1":"301.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"313.00","1":"313.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"285.00","1":"285.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"270.75","1":"270.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"272.98","1":"272.98"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"278.80","1":"278.80"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"290.85","1":"290.85"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"288.82","1":"288.82"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"300.00","1":"300.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"314.00","1":"314.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"305.00","1":"305.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"0.00","1":"0.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"303.00","1":"303.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"288.00","1":"288.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"275.00","1":"275.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"275.00","1":"275.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"261.25","1":"261.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"258.50","1":"258.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"271.00","1":"271.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"282.00","1":"282.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"277.00","1":"277.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"271.00","1":"271.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"282.80","1":"282.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"271.00","1":"271.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"280.00","1":"280.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"267.00","1":"267.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"270.00","1":"270.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"269.00","1":"269.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"258.50","1":"258.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"250.01","1":"250.01"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"250.01","1":"250.01"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"261.50","1":"261.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"251.00","1":"251.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"252.00","1":"252.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"246.00","1":"246.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"250.00","1":"250.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"250.00","1":"250.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"251.00","1":"251.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"252.00","1":"252.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"255.00","1":"255.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"254.00","1":"254.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"254.00","1":"254.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"250.00","1":"250.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"250.00","1":"250.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"237.50","1":"237.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"248.63","1":"248.63"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"242.60","1":"242.60"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"247.90","1":"247.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"241.75","1":"241.75"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"241.00","1":"241.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"241.00","1":"241.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"233.78","1":"233.78"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"225.75","1":"225.75"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"230.17","1":"230.17"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"230.00","1":"230.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"226.55","1":"226.55"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"226.00","1":"226.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"222.00","1":"222.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"217.33","1":"217.33"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"216.00","1":"216.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"226.20","1":"226.20"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"225.00","1":"225.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"235.25","1":"235.25"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"240.69","1":"240.69"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"243.75","1":"243.75"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"231.57","1":"231.57"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"231.57","1":"231.57"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"231.57","1":"231.57"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"231.57","1":"231.57"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"220.00","1":"220.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"220.00","1":"220.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"209.00","1":"209.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"209.00","1":"209.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"209.00","1":"209.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"215.73","1":"215.73"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"214.00","1":"214.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"214.00","1":"214.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"210.00","1":"210.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"215.00","1":"215.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"216.58","1":"216.58"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"216.58","1":"216.58"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"226.00","1":"226.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"226.00","1":"226.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"226.00","1":"226.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"226.00","1":"226.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"226.00","1":"226.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"226.00","1":"226.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"225.40","1":"225.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"216.00","1":"216.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"210.00","1":"210.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"220.50","1":"220.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"220.50","1":"220.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"220.51","1":"220.51"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"220.00","1":"220.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"211.20","1":"211.20"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"217.57","1":"217.57"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"217.57","1":"217.57"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"228.44","1":"228.44"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"225.00","1":"225.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"221.00","1":"221.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"221.00","1":"221.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"230.00","1":"230.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"230.00","1":"230.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"230.00","1":"230.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"225.00","1":"225.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"226.01","1":"226.01"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"215.00","1":"215.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"217.50","1":"217.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"216.00","1":"216.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"216.00","1":"216.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"216.00","1":"216.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"215.11","1":"215.11"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"211.50","1":"211.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"205.00","1":"205.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"205.00","1":"205.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"205.00","1":"205.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"205.00","1":"205.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"205.00","1":"205.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"205.54","1":"205.54"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"217.50","1":"217.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"220.00","1":"220.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"220.00","1":"220.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"220.00","1":"220.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"231.00","1":"231.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"231.00","1":"231.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"238.78","1":"238.78"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"238.78","1":"238.78"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"226.85","1":"226.85"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"215.51","1":"215.51"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"201.17","1":"201.17"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"192.00","1":"192.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"0.00","1":"0.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"208.00","1":"208.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"208.00","1":"208.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"208.00","1":"208.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"208.00","1":"208.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"205.00","1":"205.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"215.25","1":"215.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"225.50","1":"225.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"225.50","1":"225.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"225.50","1":"225.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"215.11","1":"215.11"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"216.13","1":"216.13"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"217.50","1":"217.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"217.50","1":"217.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"217.50","1":"217.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"226.03","1":"226.03"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"237.33","1":"237.33"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"237.33","1":"237.33"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"242.00","1":"242.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"254.00","1":"254.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"258.61","1":"258.61"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"271.54","1":"271.54"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"271.54","1":"271.54"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"284.95","1":"284.95"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"295.00","1":"295.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"309.00","1":"309.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"324.00","1":"324.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"333.33","1":"333.33"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"340.00","1":"340.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"356.00","1":"356.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"367.95","1":"367.95"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"384.00","1":"384.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"381.90","1":"381.90"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"400.00","1":"400.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"413.00","1":"413.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"433.00","1":"433.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"445.00","1":"445.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"455.00","1":"455.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"432.25","1":"432.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"425.00","1":"425.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"439.99","1":"439.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"449.80","1":"449.80"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"440.00","1":"440.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"418.00","1":"418.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"397.99","1":"397.99"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"403.00","1":"403.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"407.00","1":"407.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"414.90","1":"414.90"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"420.90","1":"420.90"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"415.00","1":"415.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"408.99","1":"408.99"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"410.00","1":"410.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"418.00","1":"418.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"435.00","1":"435.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"361.39","1":"361.39"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"379.45","1":"379.45"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"394.00","1":"394.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"410.00","1":"410.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"430.00","1":"430.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"408.50","1":"408.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"408.00","1":"408.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"428.00","1":"428.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"393.19","1":"393.19"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"342.90","1":"342.90"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"325.76","1":"325.76"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"309.48","1":"309.48"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"294.01","1":"294.01"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"308.00","1":"308.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"305.00","1":"305.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"290.00","1":"290.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"275.50","1":"275.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"261.73","1":"261.73"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"248.65","1":"248.65"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"236.22","1":"236.22"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"236.22","1":"236.22"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"224.41","1":"224.41"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"213.19","1":"213.19"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"202.54","1":"202.54"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"202.54","1":"202.54"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"202.54","1":"202.54"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"191.05","1":"191.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"199.50","1":"199.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"199.50","1":"199.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"200.00","1":"200.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"210.00","1":"210.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"220.50","1":"220.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"220.50","1":"220.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"227.00","1":"227.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"227.00","1":"227.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"220.00","1":"220.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"220.00","1":"220.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"210.00","1":"210.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"210.00","1":"210.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"210.00","1":"210.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"210.00","1":"210.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"210.00","1":"210.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"210.00","1":"210.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"220.50","1":"220.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"231.51","1":"231.51"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"230.00","1":"230.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"241.00","1":"241.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"236.00","1":"236.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"236.00","1":"236.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"236.00","1":"236.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"225.00","1":"225.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"227.50","1":"227.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"218.01","1":"218.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"220.01","1":"220.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"230.51","1":"230.51"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"230.51","1":"230.51"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"239.00","1":"239.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"240.00","1":"240.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"240.00","1":"240.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"240.00","1":"240.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"241.13","1":"241.13"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"252.99","1":"252.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"250.00","1":"250.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"239.00","1":"239.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"227.05","1":"227.05"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"238.00","1":"238.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"226.85","1":"226.85"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"226.85","1":"226.85"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"226.85","1":"226.85"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"238.19","1":"238.19"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"226.30","1":"226.30"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"226.30","1":"226.30"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"237.61","1":"237.61"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"233.00","1":"233.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"233.00","1":"233.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"233.00","1":"233.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"235.00","1":"235.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"226.00","1":"226.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"226.00","1":"226.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"226.00","1":"226.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"215.00","1":"215.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"215.00","1":"215.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"212.55","1":"212.55"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"205.00","1":"205.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"214.93","1":"214.93"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"214.93","1":"214.93"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"214.93","1":"214.93"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"204.21","1":"204.21"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"204.21","1":"204.21"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"204.21","1":"204.21"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"202.00","1":"202.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"0.00","1":"0.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"195.00","1":"195.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"195.00","1":"195.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"191.01","1":"191.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"194.50","1":"194.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"202.00","1":"202.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"202.00","1":"202.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"196.04","1":"196.04"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"203.92","1":"203.92"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"200.33","1":"200.33"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"197.50","1":"197.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"197.50","1":"197.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"197.50","1":"197.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"190.00","1":"190.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"190.00","1":"190.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"190.00","1":"190.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"180.50","1":"180.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"172.00","1":"172.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"160.01","1":"160.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"151.67","1":"151.67"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"159.25","1":"159.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"159.14","1":"159.14"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"159.14","1":"159.14"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"159.14","1":"159.14"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"167.00","1":"167.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"174.68","1":"174.68"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"174.68","1":"174.68"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"168.00","1":"168.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"170.00","1":"170.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"170.00","1":"170.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"178.17","1":"178.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"169.85","1":"169.85"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"169.85","1":"169.85"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"170.45","1":"170.45"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"170.45","1":"170.45"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"153.91","1":"153.91"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"149.00","1":"149.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"149.00","1":"149.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"149.00","1":"149.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"162.63","1":"162.63"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"154.67","1":"154.67"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"155.00","1":"155.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"155.00","1":"155.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"153.00","1":"153.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"151.10","1":"151.10"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"151.10","1":"151.10"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"151.10","1":"151.10"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"160.10","1":"160.10"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"168.10","1":"168.10"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"168.10","1":"168.10"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"173.48","1":"173.48"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"182.15","1":"182.15"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"182.15","1":"182.15"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"191.25","1":"191.25"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"200.81","1":"200.81"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"210.00","1":"210.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"219.99","1":"219.99"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"209.00","1":"209.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"213.99","1":"213.99"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"213.99","1":"213.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"213.99","1":"213.99"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"209.99","1":"209.99"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"199.00","1":"199.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"207.99","1":"207.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"209.99","1":"209.99"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"209.00","1":"209.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"214.99","1":"214.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"225.00","1":"225.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"229.99","1":"229.99"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"229.99","1":"229.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"218.50","1":"218.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"229.42","1":"229.42"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"229.42","1":"229.42"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"218.00","1":"218.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"219.99","1":"219.99"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"209.00","1":"209.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"198.55","1":"198.55"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"188.63","1":"188.63"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"198.06","1":"198.06"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"188.20","1":"188.20"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"188.20","1":"188.20"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"187.50","1":"187.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"187.50","1":"187.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"187.50","1":"187.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"187.50","1":"187.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"181.00","1":"181.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"190.05","1":"190.05"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"187.00","1":"187.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"180.00","1":"180.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"187.00","1":"187.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"187.00","1":"187.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"196.18","1":"196.18"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"186.38","1":"186.38"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"194.27","1":"194.27"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"201.68","1":"201.68"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"208.66","1":"208.66"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"215.72","1":"215.72"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"225.56","1":"225.56"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"224.70","1":"224.70"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"217.96","1":"217.96"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"228.85","1":"228.85"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"228.85","1":"228.85"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"228.85","1":"228.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"203.85","1":"203.85"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"203.85","1":"203.85"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"214.00","1":"214.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"214.00","1":"214.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"203.31","1":"203.31"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"195.11","1":"195.11"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"190.01","1":"190.01"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"189.54","1":"189.54"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"180.07","1":"180.07"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"198.52","1":"198.52"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"198.52","1":"198.52"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"198.52","1":"198.52"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"198.52","1":"198.52"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"208.00","1":"208.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"208.00","1":"208.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"208.00","1":"208.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"208.00","1":"208.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"208.00","1":"208.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"210.13","1":"210.13"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"220.62","1":"220.62"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"220.62","1":"220.62"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"231.65","1":"231.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"243.17","1":"243.17"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"243.17","1":"243.17"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"253.54","1":"253.54"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"244.50","1":"244.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"244.50","1":"244.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"249.65","1":"249.65"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"239.88","1":"239.88"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"251.86","1":"251.86"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"260.00","1":"260.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"262.94","1":"262.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"281.34","1":"281.34"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"301.03","1":"301.03"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"322.10","1":"322.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"344.64","1":"344.64"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"368.76","1":"368.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"303.65","1":"303.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"285.00","1":"285.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"284.87","1":"284.87"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"285.00","1":"285.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"302.99","1":"302.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"280.50","1":"280.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"300.00","1":"300.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"310.99","1":"310.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"334.31","1":"334.31"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"333.33","1":"333.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"308.34","1":"308.34"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"330.00","1":"330.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"348.01","1":"348.01"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"348.01","1":"348.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"321.91","1":"321.91"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"0.00","1":"0.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"300.00","1":"300.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"277.51","1":"277.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"256.70","1":"256.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"275.95","1":"275.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"296.64","1":"296.64"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"317.97","1":"317.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"341.00","1":"341.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"366.57","1":"366.57"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"390.00","1":"390.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"400.05","1":"400.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"371.01","1":"371.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"376.99","1":"376.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"350.00","1":"350.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"353.99","1":"353.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"362.00","1":"362.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"351.51","1":"351.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"351.51","1":"351.51"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"355.55","1":"355.55"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"365.54","1":"365.54"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"392.95","1":"392.95"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"404.14","1":"404.14"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"434.45","1":"434.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"467.03","1":"467.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"531.03","1":"531.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"560.43","1":"560.43"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"639.99","1":"639.99"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"687.98","1":"687.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"737.99","1":"737.99"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"780.00","1":"780.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"838.50","1":"838.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"775.62","1":"775.62"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"797.96","1":"797.96"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"805.24","1":"805.24"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"865.00","1":"865.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"929.87","1":"929.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"999.61","1":"999.61"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"1074.58","1":"1074.58"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"1147.59","1":"1147.59"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1177.50","1":"1177.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"1090.00","1":"1090.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"1008.25","1":"1008.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"948.00","1":"948.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"876.97","1":"876.97"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"873.00","1":"873.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"936.74","1":"936.74"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"934.00","1":"934.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"906.25","1":"906.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"898.58","1":"898.58"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"927.75","1":"927.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"900.69","1":"900.69"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"905.91","1":"905.91"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"324.61","1":"324.61"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"338.42","1":"338.42"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"338.99","1":"338.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"327.00","1":"327.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"330.00","1":"330.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"317.00","1":"317.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"319.50","1":"319.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"304.00","1":"304.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"310.00","1":"310.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"318.74","1":"318.74"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"315.00","1":"315.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"325.50","1":"325.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"319.40","1":"319.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"319.72","1":"319.72"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"301.05","1":"301.05"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"280.00","1":"280.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"281.20","1":"281.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"277.50","1":"277.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"273.00","1":"273.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"269.00","1":"269.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"271.50","1":"271.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"273.67","1":"273.67"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"270.00","1":"270.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"272.00","1":"272.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"271.70","1":"271.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"266.00","1":"266.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"275.00","1":"275.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"274.37","1":"274.37"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"277.22","1":"277.22"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.00","1":"270.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"271.00","1":"271.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"269.00","1":"269.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"276.00","1":"276.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"278.00","1":"278.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"282.00","1":"282.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"279.11","1":"279.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"280.00","1":"280.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"286.50","1":"286.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"297.00","1":"297.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"319.00","1":"319.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"326.06","1":"326.06"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"330.25","1":"330.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"326.68","1":"326.68"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"322.99","1":"322.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"318.94","1":"318.94"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"317.00","1":"317.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"317.25","1":"317.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"315.00","1":"315.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"310.50","1":"310.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"307.33","1":"307.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"313.33","1":"313.33"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"313.73","1":"313.73"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"314.00","1":"314.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"318.98","1":"318.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"313.01","1":"313.01"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"308.01","1":"308.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"308.84","1":"308.84"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"308.50","1":"308.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"315.00","1":"315.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"305.02","1":"305.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"303.50","1":"303.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"305.00","1":"305.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"312.00","1":"312.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"307.10","1":"307.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"311.67","1":"311.67"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"308.00","1":"308.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"300.50","1":"300.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"305.74","1":"305.74"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"302.25","1":"302.25"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"305.00","1":"305.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"305.00","1":"305.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"302.05","1":"302.05"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"301.19","1":"301.19"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"300.50","1":"300.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"300.50","1":"300.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"302.00","1":"302.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"300.00","1":"300.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"304.52","1":"304.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"303.29","1":"303.29"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"308.00","1":"308.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"307.00","1":"307.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"305.00","1":"305.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"303.00","1":"303.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"303.00","1":"303.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"299.99","1":"299.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"307.25","1":"307.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"301.00","1":"301.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"295.00","1":"295.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"303.79","1":"303.79"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"301.50","1":"301.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"303.99","1":"303.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"299.79","1":"299.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"294.80","1":"294.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"296.98","1":"296.98"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"279.36","1":"279.36"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"279.95","1":"279.95"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"278.80","1":"278.80"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"279.00","1":"279.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"290.00","1":"290.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"277.51","1":"277.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"268.57","1":"268.57"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"264.32","1":"264.32"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"264.79","1":"264.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"265.16","1":"265.16"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"255.55","1":"255.55"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"275.00","1":"275.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"264.99","1":"264.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"254.54","1":"254.54"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"269.95","1":"269.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"267.51","1":"267.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"261.00","1":"261.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"265.00","1":"265.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"260.00","1":"260.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"260.00","1":"260.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"272.99","1":"272.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"268.99","1":"268.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"280.50","1":"280.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"284.98","1":"284.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"280.90","1":"280.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"271.94","1":"271.94"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"266.99","1":"266.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"283.48","1":"283.48"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"281.99","1":"281.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"293.88","1":"293.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"271.84","1":"271.84"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"271.84","1":"271.84"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"271.00","1":"271.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"268.99","1":"268.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"287.89","1":"287.89"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"281.00","1":"281.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"280.75","1":"280.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"280.98","1":"280.98"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"301.95","1":"301.95"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"293.80","1":"293.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"285.99","1":"285.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"268.68","1":"268.68"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"275.90","1":"275.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"275.99","1":"275.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"269.98","1":"269.98"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"268.48","1":"268.48"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"267.00","1":"267.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"279.97","1":"279.97"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"275.99","1":"275.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"271.00","1":"271.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"270.00","1":"270.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"269.89","1":"269.89"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"270.00","1":"270.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"265.00","1":"265.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"274.95","1":"274.95"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"272.00","1":"272.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"292.40","1":"292.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"314.27","1":"314.27"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"321.51","1":"321.51"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"317.52","1":"317.52"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"306.24","1":"306.24"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"283.17","1":"283.17"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"261.94","1":"261.94"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"260.50","1":"260.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"259.00","1":"259.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"260.00","1":"260.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"246.90","1":"246.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"244.00","1":"244.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"235.05","1":"235.05"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"238.00","1":"238.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"232.00","1":"232.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"220.00","1":"220.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"222.50","1":"222.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"236.50","1":"236.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"220.00","1":"220.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"221.00","1":"221.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"221.00","1":"221.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"228.85","1":"228.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"234.99","1":"234.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"232.50","1":"232.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"235.00","1":"235.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"243.00","1":"243.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"245.01","1":"245.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"245.01","1":"245.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"247.00","1":"247.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"238.00","1":"238.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"238.00","1":"238.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"230.00","1":"230.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"231.00","1":"231.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"231.31","1":"231.31"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"234.00","1":"234.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"241.00","1":"241.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"239.00","1":"239.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"240.00","1":"240.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"228.00","1":"228.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"244.00","1":"244.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"230.00","1":"230.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"232.00","1":"232.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"220.00","1":"220.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"221.00","1":"221.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"224.00","1":"224.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"221.00","1":"221.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"218.00","1":"218.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"210.00","1":"210.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"213.00","1":"213.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"211.00","1":"211.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"217.00","1":"217.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"219.80","1":"219.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"218.18","1":"218.18"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"223.99","1":"223.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"228.28","1":"228.28"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"228.28","1":"228.28"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"220.25","1":"220.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"212.13","1":"212.13"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"211.50","1":"211.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"210.50","1":"210.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"209.00","1":"209.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"207.00","1":"207.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"204.80","1":"204.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"217.89","1":"217.89"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"200.63","1":"200.63"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"186.50","1":"186.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"189.00","1":"189.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"194.90","1":"194.90"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"186.10","1":"186.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"188.00","1":"188.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"187.00","1":"187.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"196.00","1":"196.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"206.40","1":"206.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"200.01","1":"200.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"202.02","1":"202.02"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"207.17","1":"207.17"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"201.00","1":"201.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"206.00","1":"206.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"206.98","1":"206.98"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"192.00","1":"192.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"200.50","1":"200.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"202.00","1":"202.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"196.00","1":"196.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"195.50","1":"195.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"191.00","1":"191.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"189.00","1":"189.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"180.05","1":"180.05"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"180.00","1":"180.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"175.00","1":"175.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"170.01","1":"170.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"179.00","1":"179.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"172.00","1":"172.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"173.00","1":"173.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"169.00","1":"169.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"170.01","1":"170.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"165.00","1":"165.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"160.00","1":"160.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"165.00","1":"165.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"165.05","1":"165.05"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"152.66","1":"152.66"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"142.00","1":"142.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"142.00","1":"142.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"140.10","1":"140.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"134.00","1":"134.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"144.00","1":"144.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"123.01","1":"123.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"116.00","1":"116.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"113.90","1":"113.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"122.44","1":"122.44"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"122.44","1":"122.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"132.76","1":"132.76"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"158.90","1":"158.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"146.99","1":"146.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"135.99","1":"135.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"126.35","1":"126.35"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"121.20","1":"121.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.15","1":"131.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"140.80","1":"140.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"149.90","1":"149.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"122.15","1":"122.15"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"131.31","1":"131.31"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"125.09","1":"125.09"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"143.15","1":"143.15"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"148.90","1":"148.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"137.74","1":"137.74"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"138.49","1":"138.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"132.50","1":"132.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"121.00","1":"121.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"115.10","1":"115.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"111.98","1":"111.98"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"103.59","1":"103.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"103.50","1":"103.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"103.50","1":"103.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"103.05","1":"103.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"103.50","1":"103.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"100.01","1":"100.01"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"100.10","1":"100.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"105.05","1":"105.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"103.10","1":"103.10"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"102.00","1":"102.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"94.12","1":"94.12"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"100.07","1":"100.07"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"95.11","1":"95.11"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"101.00","1":"101.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"104.25","1":"104.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"100.50","1":"100.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"104.40","1":"104.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"103.80","1":"103.80"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"96.01","1":"96.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"91.50","1":"91.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"87.58","1":"87.58"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"83.35","1":"83.35"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"84.36","1":"84.36"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"96.75","1":"96.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"104.01","1":"104.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"110.13","1":"110.13"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"118.39","1":"118.39"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"127.27","1":"127.27"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"121.96","1":"121.96"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"118.94","1":"118.94"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"114.67","1":"114.67"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"123.63","1":"123.63"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"132.90","1":"132.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"132.97","1":"132.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"127.89","1":"127.89"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"127.89","1":"127.89"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"120.02","1":"120.02"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.13","1":"114.13"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"114.13","1":"114.13"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"106.06","1":"106.06"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"107.49","1":"107.49"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"99.44","1":"99.44"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"97.01","1":"97.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"100.99","1":"100.99"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"94.14","1":"94.14"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"95.01","1":"95.01"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"86.77","1":"86.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"91.90","1":"91.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"98.79","1":"98.79"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"100.25","1":"100.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"93.02","1":"93.02"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"93.02","1":"93.02"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"99.99","1":"99.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"92.50","1":"92.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"87.61","1":"87.61"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"93.21","1":"93.21"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"92.29","1":"92.29"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"94.37","1":"94.37"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"98.88","1":"98.88"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"100.52","1":"100.52"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"101.50","1":"101.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"106.99","1":"106.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"100.10","1":"100.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"107.00","1":"107.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"115.03","1":"115.03"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"123.66","1":"123.66"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"118.00","1":"118.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"116.00","1":"116.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"115.00","1":"115.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"120.00","1":"120.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"111.00","1":"111.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"106.00","1":"106.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"103.00","1":"103.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"107.88","1":"107.88"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"107.88","1":"107.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"106.00","1":"106.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.00","1":"111.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"102.84","1":"102.84"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"107.00","1":"107.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"108.00","1":"108.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"108.00","1":"108.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"101.00","1":"101.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"93.45","1":"93.45"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"91.00","1":"91.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"86.71","1":"86.71"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"92.10","1":"92.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"86.83","1":"86.83"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"93.00","1":"93.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"90.30","1":"90.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"91.50","1":"91.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"94.50","1":"94.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"93.50","1":"93.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"89.00","1":"89.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"91.65","1":"91.65"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"91.60","1":"91.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"94.60","1":"94.60"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"95.99","1":"95.99"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"91.75","1":"91.75"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"91.70","1":"91.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"91.70","1":"91.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"91.69","1":"91.69"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"90.50","1":"90.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"85.50","1":"85.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"85.00","1":"85.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"86.50","1":"86.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"89.50","1":"89.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"87.00","1":"87.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"89.60","1":"89.60"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"92.00","1":"92.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"92.50","1":"92.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"92.00","1":"92.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"90.70","1":"90.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"89.16","1":"89.16"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"89.16","1":"89.16"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.16","1":"89.16"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"89.16","1":"89.16"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"91.50","1":"91.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"91.54","1":"91.54"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"90.63","1":"90.63"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"91.20","1":"91.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"92.01","1":"92.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.02","1":"90.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"91.34","1":"91.34"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"90.43","1":"90.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"88.40","1":"88.40"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"85.96","1":"85.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"87.12","1":"87.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"86.99","1":"86.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.18","1":"85.18"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"86.95","1":"86.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"86.30","1":"86.30"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"82.79","1":"82.79"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"86.86","1":"86.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"86.92","1":"86.92"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"86.92","1":"86.92"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"86.92","1":"86.92"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"87.22","1":"87.22"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.26","1":"85.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"87.13","1":"87.13"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"85.43","1":"85.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"83.78","1":"83.78"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"84.92","1":"84.92"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.92","1":"84.92"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"84.94","1":"84.94"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"82.82","1":"82.82"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"82.82","1":"82.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"82.82","1":"82.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"82.82","1":"82.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"83.16","1":"83.16"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"82.76","1":"82.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"82.76","1":"82.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"82.76","1":"82.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"80.19","1":"80.19"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"80.30","1":"80.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"80.30","1":"80.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"80.30","1":"80.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"80.30","1":"80.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"81.79","1":"81.79"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"82.01","1":"82.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"81.70","1":"81.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"81.05","1":"81.05"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"82.00","1":"82.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"81.09","1":"81.09"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"81.09","1":"81.09"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"80.15","1":"80.15"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"79.08","1":"79.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"78.61","1":"78.61"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"79.38","1":"79.38"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"87.32","1":"87.32"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"89.79","1":"89.79"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"87.01","1":"87.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"83.74","1":"83.74"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"84.53","1":"84.53"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"84.53","1":"84.53"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.53","1":"84.53"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"85.19","1":"85.19"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"85.56","1":"85.56"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.28","1":"86.28"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"84.35","1":"84.35"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"81.56","1":"81.56"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"81.10","1":"81.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"81.10","1":"81.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"82.28","1":"82.28"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.50","1":"82.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"82.25","1":"82.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"82.25","1":"82.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"81.68","1":"81.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"89.76","1":"89.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"98.74","1":"98.74"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"102.63","1":"102.63"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"92.83","1":"92.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"85.52","1":"85.52"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"84.61","1":"84.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"84.09","1":"84.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"80.02","1":"80.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"80.76","1":"80.76"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"83.14","1":"83.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"81.36","1":"81.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"81.00","1":"81.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"81.50","1":"81.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"81.04","1":"81.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"81.50","1":"81.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"80.12","1":"80.12"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"83.75","1":"83.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"86.51","1":"86.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.01","1":"86.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"83.00","1":"83.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"82.10","1":"82.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"84.00","1":"84.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"82.28","1":"82.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"82.56","1":"82.56"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"84.00","1":"84.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"88.64","1":"88.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"87.36","1":"87.36"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"82.51","1":"82.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"82.51","1":"82.51"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"82.51","1":"82.51"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"85.50","1":"85.50"}]}