{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"29.25","1":"29.25"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"30.40","1":"30.40"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"32.50","1":"32.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"38.70","1":"38.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"38.00","1":"38.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"36.10","1":"36.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"38.25","1":"38.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"47.30","1":"47.30"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"37.25","1":"37.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"39.70","1":"39.70"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"37.00","1":"37.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"37.00","1":"37.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"36.30","1":"36.30"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"33.00","1":"33.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"35.00","1":"35.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"35.50","1":"35.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"34.30","1":"34.30"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"32.75","1":"32.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"30.40","1":"30.40"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"28.10","1":"28.10"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"28.60","1":"28.60"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"27.55","1":"27.55"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"26.25","1":"26.25"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"26.50","1":"26.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"27.75","1":"27.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.75","1":"27.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"28.75","1":"28.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"28.10","1":"28.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"25.60","1":"25.60"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"23.55","1":"23.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"20.70","1":"20.70"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"14.05","1":"14.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"16.05","1":"16.05"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"17.05","1":"17.05"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"19.05","1":"19.05"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"20.05","1":"20.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"21.90","1":"21.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"21.90","1":"21.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"22.85","1":"22.85"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"23.95","1":"23.95"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"25.10","1":"25.10"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"26.35","1":"26.35"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"27.60","1":"27.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"28.75","1":"28.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"29.75","1":"29.75"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"30.75","1":"30.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"31.90","1":"31.90"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"32.90","1":"32.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"34.45","1":"34.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"36.10","1":"36.10"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"37.90","1":"37.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"39.70","1":"39.70"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"43.30","1":"43.30"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"41.15","1":"41.15"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"46.30","1":"46.30"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"48.60","1":"48.60"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"44.35","1":"44.35"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"40.35","1":"40.35"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"38.35","1":"38.35"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"38.00","1":"38.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"37.25","1":"37.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"35.00","1":"35.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"28.50","1":"28.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"27.10","1":"27.10"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"26.00","1":"26.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"25.50","1":"25.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"25.20","1":"25.20"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"25.20","1":"25.20"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"25.00","1":"25.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"26.23","1":"26.23"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"26.16","1":"26.16"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"26.16","1":"26.16"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"26.16","1":"26.16"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.55","1":"26.55"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"27.87","1":"27.87"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"29.25","1":"29.25"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"29.90","1":"29.90"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"30.50","1":"30.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"30.00","1":"30.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"28.50","1":"28.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"27.10","1":"27.10"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"24.32","1":"24.32"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"25.00","1":"25.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"24.00","1":"24.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"22.85","1":"22.85"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"23.12","1":"23.12"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"22.60","1":"22.60"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.00","1":"24.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.20","1":"25.20"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.20","1":"25.20"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.47","1":"24.47"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.01","1":"24.01"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"25.21","1":"25.21"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"27.30","1":"27.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"27.28","1":"27.28"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.64","1":"28.64"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"29.64","1":"29.64"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"29.45","1":"29.45"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"27.98","1":"27.98"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"28.00","1":"28.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"28.50","1":"28.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"27.08","1":"27.08"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"24.75","1":"24.75"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"24.25","1":"24.25"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"23.38","1":"23.38"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.54","1":"24.54"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"25.75","1":"25.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"24.48","1":"24.48"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.48","1":"24.48"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"26.77","1":"26.77"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"27.90","1":"27.90"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"26.51","1":"26.51"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"26.79","1":"26.79"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"25.50","1":"25.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"24.25","1":"24.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"23.05","1":"23.05"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"21.90","1":"21.90"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"20.85","1":"20.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"19.81","1":"19.81"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"19.81","1":"19.81"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"19.10","1":"19.10"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"18.15","1":"18.15"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.38","1":"21.38"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"22.40","1":"22.40"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.00","1":"24.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"25.20","1":"25.20"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"26.46","1":"26.46"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"27.78","1":"27.78"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"29.16","1":"29.16"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"29.16","1":"29.16"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"30.00","1":"30.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"31.49","1":"31.49"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"31.35","1":"31.35"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"32.75","1":"32.75"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"33.50","1":"33.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"33.50","1":"33.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.50","1":"34.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"35.90","1":"35.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"36.45","1":"36.45"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.85","1":"36.85"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"37.45","1":"37.45"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"39.30","1":"39.30"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"41.25","1":"41.25"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"43.30","1":"43.30"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"40.85","1":"40.85"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"42.85","1":"42.85"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"43.00","1":"43.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"41.87","1":"41.87"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"43.00","1":"43.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"41.02","1":"41.02"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"39.64","1":"39.64"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"39.64","1":"39.64"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"39.64","1":"39.64"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"41.49","1":"41.49"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"41.49","1":"41.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"41.49","1":"41.49"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"41.49","1":"41.49"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"37.10","1":"37.10"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"35.25","1":"35.25"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"35.00","1":"35.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"33.25","1":"33.25"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"33.25","1":"33.25"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"31.75","1":"31.75"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"31.75","1":"31.75"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"30.50","1":"30.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"29.75","1":"29.75"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"29.75","1":"29.75"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"28.27","1":"28.27"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"26.89","1":"26.89"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"26.89","1":"26.89"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"26.89","1":"26.89"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"25.65","1":"25.65"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"25.65","1":"25.65"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"25.65","1":"25.65"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"25.65","1":"25.65"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"25.55","1":"25.55"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"26.06","1":"26.06"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"27.36","1":"27.36"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"26.00","1":"26.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"24.70","1":"24.70"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"24.70","1":"24.70"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"24.70","1":"24.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"24.70","1":"24.70"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"25.92","1":"25.92"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"25.92","1":"25.92"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"27.21","1":"27.21"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"28.57","1":"28.57"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"28.57","1":"28.57"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"27.55","1":"27.55"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"26.65","1":"26.65"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"26.65","1":"26.65"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"27.01","1":"27.01"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"27.01","1":"27.01"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"27.01","1":"27.01"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"24.51","1":"24.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"24.51","1":"24.51"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"24.51","1":"24.51"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"24.51","1":"24.51"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"24.51","1":"24.51"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"24.51","1":"24.51"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"24.51","1":"24.51"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"23.29","1":"23.29"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"23.29","1":"23.29"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"23.29","1":"23.29"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"23.29","1":"23.29"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"24.45","1":"24.45"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"23.23","1":"23.23"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"22.08","1":"22.08"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"22.08","1":"22.08"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"22.08","1":"22.08"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"22.08","1":"22.08"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.11","1":"22.11"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"22.25","1":"22.25"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"22.25","1":"22.25"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"22.25","1":"22.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"22.25","1":"22.25"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"22.25","1":"22.25"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"22.25","1":"22.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.90","1":"22.90"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"22.90","1":"22.90"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"23.15","1":"23.15"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"24.30","1":"24.30"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"25.51","1":"25.51"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"28.11","1":"28.11"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"29.51","1":"29.51"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"30.98","1":"30.98"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"34.14","1":"34.14"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"35.84","1":"35.84"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"35.05","1":"35.05"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"35.00","1":"35.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"38.72","1":"38.72"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"40.65","1":"40.65"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"42.65","1":"42.65"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"44.78","1":"44.78"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"47.00","1":"47.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"49.35","1":"49.35"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"50.50","1":"50.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"50.50","1":"50.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"49.88","1":"49.88"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"51.99","1":"51.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"52.99","1":"52.99"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"50.50","1":"50.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"55.00","1":"55.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"48.21","1":"48.21"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"45.80","1":"45.80"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"43.51","1":"43.51"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"41.34","1":"41.34"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"39.30","1":"39.30"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"39.30","1":"39.30"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"41.00","1":"41.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"42.50","1":"42.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"44.62","1":"44.62"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"45.15","1":"45.15"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"43.00","1":"43.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"49.77","1":"49.77"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"52.19","1":"52.19"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"49.59","1":"49.59"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"52.06","1":"52.06"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"50.10","1":"50.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"52.60","1":"52.60"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"52.50","1":"52.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"52.31","1":"52.31"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"52.50","1":"52.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"52.50","1":"52.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"49.88","1":"49.88"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"47.50","1":"47.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"48.00","1":"48.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"50.40","1":"50.40"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"53.40","1":"53.40"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"53.75","1":"53.75"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"53.75","1":"53.75"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"56.43","1":"56.43"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"54.00","1":"54.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"54.60","1":"54.60"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"56.70","1":"56.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"59.49","1":"59.49"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"61.90","1":"61.90"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"63.90","1":"63.90"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"64.00","1":"64.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"65.00","1":"65.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"68.25","1":"68.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"71.66","1":"71.66"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"75.24","1":"75.24"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"79.00","1":"79.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"82.00","1":"82.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"77.90","1":"77.90"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"81.70","1":"81.70"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"80.89","1":"80.89"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"83.67","1":"83.67"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"86.80","1":"86.80"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"90.50","1":"90.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"94.00","1":"94.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"94.00","1":"94.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"89.30","1":"89.30"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"93.75","1":"93.75"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"97.00","1":"97.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"101.60","1":"101.60"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"104.97","1":"104.97"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"104.97","1":"104.97"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"105.00","1":"105.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"98.50","1":"98.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"103.18","1":"103.18"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"108.33","1":"108.33"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"113.74","1":"113.74"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"119.42","1":"119.42"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"119.47","1":"119.47"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"125.44","1":"125.44"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"131.30","1":"131.30"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"124.87","1":"124.87"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"118.63","1":"118.63"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"120.00","1":"120.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"114.00","1":"114.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"108.37","1":"108.37"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"113.78","1":"113.78"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"113.78","1":"113.78"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"109.00","1":"109.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"104.03","1":"104.03"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"105.00","1":"105.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"105.00","1":"105.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"99.75","1":"99.75"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"95.00","1":"95.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"99.70","1":"99.70"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"103.00","1":"103.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"105.90","1":"105.90"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"100.63","1":"100.63"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"102.00","1":"102.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"105.00","1":"105.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"102.00","1":"102.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"103.00","1":"103.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"99.00","1":"99.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"98.00","1":"98.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"102.80","1":"102.80"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"103.00","1":"103.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"97.85","1":"97.85"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"97.85","1":"97.85"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"93.55","1":"93.55"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"97.90","1":"97.90"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"91.00","1":"91.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"90.00","1":"90.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"88.00","1":"88.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"84.50","1":"84.50"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"86.90","1":"86.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"84.20","1":"84.20"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"84.00","1":"84.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"86.90","1":"86.90"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"82.56","1":"82.56"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"77.00","1":"77.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"73.25","1":"73.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"73.25","1":"73.25"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"69.59","1":"69.59"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"66.25","1":"66.25"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"66.25","1":"66.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"66.25","1":"66.25"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"62.95","1":"62.95"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"63.00","1":"63.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"66.15","1":"66.15"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"64.01","1":"64.01"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"67.21","1":"67.21"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"70.57","1":"70.57"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"74.09","1":"74.09"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"77.75","1":"77.75"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"81.63","1":"81.63"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"85.01","1":"85.01"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"80.80","1":"80.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"80.38","1":"80.38"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"83.90","1":"83.90"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"87.90","1":"87.90"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"83.51","1":"83.51"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"77.90","1":"77.90"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"81.79","1":"81.79"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"85.80","1":"85.80"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"86.00","1":"86.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"89.90","1":"89.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"85.41","1":"85.41"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"89.68","1":"89.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"89.70","1":"89.70"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"93.90","1":"93.90"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"85.60","1":"85.60"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"89.88","1":"89.88"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"89.88","1":"89.88"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"89.88","1":"89.88"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"85.41","1":"85.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"89.68","1":"89.68"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"85.20","1":"85.20"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"81.10","1":"81.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"77.10","1":"77.10"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"73.30","1":"73.30"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"73.30","1":"73.30"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"70.10","1":"70.10"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"66.60","1":"66.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"69.50","1":"69.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"72.97","1":"72.97"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"76.61","1":"76.61"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"72.78","1":"72.78"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"76.41","1":"76.41"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"80.23","1":"80.23"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"84.24","1":"84.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"88.45","1":"88.45"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"92.87","1":"92.87"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"88.30","1":"88.30"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"84.10","1":"84.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"80.10","1":"80.10"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"77.10","1":"77.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"75.10","1":"75.10"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"83.36","1":"83.36"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"83.36","1":"83.36"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"96.22","1":"96.22"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"101.03","1":"101.03"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"106.08","1":"106.08"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"111.38","1":"111.38"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"110.00","1":"110.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"110.00","1":"110.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"102.00","1":"102.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"104.00","1":"104.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"104.00","1":"104.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"99.00","1":"99.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"99.00","1":"99.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"89.35","1":"89.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"84.89","1":"84.89"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"80.65","1":"80.65"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"84.68","1":"84.68"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"86.10","1":"86.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"82.20","1":"82.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"86.31","1":"86.31"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"90.62","1":"90.62"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"95.00","1":"95.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"99.75","1":"99.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"104.73","1":"104.73"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"109.96","1":"109.96"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"109.00","1":"109.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"109.00","1":"109.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"111.48","1":"111.48"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"117.00","1":"117.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"122.84","1":"122.84"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"123.00","1":"123.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"124.75","1":"124.75"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"125.73","1":"125.73"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"130.00","1":"130.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"136.50","1":"136.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"143.32","1":"143.32"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"149.90","1":"149.90"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"155.00","1":"155.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"147.25","1":"147.25"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"150.99","1":"150.99"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"144.25","1":"144.25"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"145.00","1":"145.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"147.00","1":"147.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"145.50","1":"145.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"145.00","1":"145.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"138.10","1":"138.10"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"145.00","1":"145.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"145.00","1":"145.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"151.90","1":"151.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"141.10","1":"141.10"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"148.15","1":"148.15"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"149.00","1":"149.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"156.45","1":"156.45"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"157.00","1":"157.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"145.00","1":"145.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"137.75","1":"137.75"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"131.11","1":"131.11"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"125.35","1":"125.35"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"125.35","1":"125.35"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"125.35","1":"125.35"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"125.35","1":"125.35"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"125.35","1":"125.35"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"123.85","1":"123.85"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"125.00","1":"125.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"131.25","1":"131.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"125.00","1":"125.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"119.00","1":"119.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"119.00","1":"119.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"124.95","1":"124.95"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"136.50","1":"136.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"143.29","1":"143.29"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"149.99","1":"149.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"157.47","1":"157.47"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"143.28","1":"143.28"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"136.12","1":"136.12"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"142.92","1":"142.92"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"135.79","1":"135.79"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"129.90","1":"129.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"131.50","1":"131.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"138.07","1":"138.07"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"131.18","1":"131.18"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"137.77","1":"137.77"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"144.65","1":"144.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"151.88","1":"151.88"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"159.46","1":"159.46"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"159.89","1":"159.89"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"151.90","1":"151.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"145.01","1":"145.01"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"144.00","1":"144.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"136.80","1":"136.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"137.33","1":"137.33"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"144.19","1":"144.19"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"136.99","1":"136.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"131.01","1":"131.01"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"131.01","1":"131.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"131.10","1":"131.10"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"137.65","1":"137.65"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"144.53","1":"144.53"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"144.53","1":"144.53"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"151.75","1":"151.75"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"159.33","1":"159.33"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"159.33","1":"159.33"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"159.33","1":"159.33"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"159.33","1":"159.33"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"159.59","1":"159.59"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"159.59","1":"159.59"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"135.38","1":"135.38"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"142.27","1":"142.27"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"142.50","1":"142.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"142.50","1":"142.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"142.50","1":"142.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"148.03","1":"148.03"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"141.10","1":"141.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"141.10","1":"141.10"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"141.10","1":"141.10"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"143.33","1":"143.33"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"143.33","1":"143.33"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"143.33","1":"143.33"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"149.50","1":"149.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"147.50","1":"147.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"154.87","1":"154.87"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"147.78","1":"147.78"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"145.07","1":"145.07"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"146.00","1":"146.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"141.60","1":"141.60"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"146.00","1":"146.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"146.00","1":"146.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"146.00","1":"146.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"146.00","1":"146.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"138.70","1":"138.70"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"138.70","1":"138.70"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"138.70","1":"138.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"130.70","1":"130.70"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"140.00","1":"140.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"145.00","1":"145.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"128.00","1":"128.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"125.00","1":"125.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"128.50","1":"128.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"126.50","1":"126.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"135.95","1":"135.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"130.50","1":"130.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"130.50","1":"130.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"140.28","1":"140.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"150.80","1":"150.80"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"162.10","1":"162.10"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"174.25","1":"174.25"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"187.31","1":"187.31"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"180.09","1":"180.09"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"166.59","1":"166.59"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"155.70","1":"155.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"167.37","1":"167.37"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"170.00","1":"170.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"168.00","1":"168.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"168.00","1":"168.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"165.01","1":"165.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"165.01","1":"165.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"170.00","1":"170.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"159.00","1":"159.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"157.00","1":"157.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"163.50","1":"163.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"163.50","1":"163.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"157.50","1":"157.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"157.50","1":"157.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"169.71","1":"169.71"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"179.70","1":"179.70"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"188.10","1":"188.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"193.67","1":"193.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"193.67","1":"193.67"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"194.49","1":"194.49"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"193.70","1":"193.70"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"180.84","1":"180.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"180.84","1":"180.84"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"180.84","1":"180.84"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"180.84","1":"180.84"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"180.84","1":"180.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"180.84","1":"180.84"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"200.00","1":"200.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"210.00","1":"210.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"225.63","1":"225.63"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"210.67","1":"210.67"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"209.62","1":"209.62"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"209.60","1":"209.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"181.11","1":"181.11"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"170.01","1":"170.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"161.00","1":"161.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"187.21","1":"187.21"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"186.15","1":"186.15"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"186.15","1":"186.15"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"200.11","1":"200.11"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"215.11","1":"215.11"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"224.99","1":"224.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"208.12","1":"208.12"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"208.12","1":"208.12"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"193.00","1":"193.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"214.99","1":"214.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"214.98","1":"214.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"198.86","1":"198.86"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"209.99","1":"209.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"208.99","1":"208.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"193.32","1":"193.32"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"208.00","1":"208.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"208.18","1":"208.18"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"210.18","1":"210.18"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"223.75","1":"223.75"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"223.79","1":"223.79"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"247.25","1":"247.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"240.00","1":"240.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"265.00","1":"265.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"284.87","1":"284.87"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"299.00","1":"299.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"319.00","1":"319.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"342.00","1":"342.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"325.00","1":"325.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"300.63","1":"300.63"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"278.10","1":"278.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"257.50","1":"257.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"243.10","1":"243.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"251.10","1":"251.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"269.93","1":"269.93"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"289.99","1":"289.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"310.90","1":"310.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"334.20","1":"334.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"359.00","1":"359.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"385.92","1":"385.92"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"385.57","1":"385.57"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"395.00","1":"395.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"424.62","1":"424.62"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"420.00","1":"420.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"440.00","1":"440.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"451.05","1":"451.05"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"460.00","1":"460.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"494.00","1":"494.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"531.05","1":"531.05"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"495.00","1":"495.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"460.00","1":"460.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"426.00","1":"426.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"397.00","1":"397.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"370.00","1":"370.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"347.00","1":"347.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"325.00","1":"325.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"345.00","1":"345.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"370.00","1":"370.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"398.22","1":"398.22"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"427.96","1":"427.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"460.05","1":"460.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"494.51","1":"494.51"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"531.00","1":"531.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"558.00","1":"558.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"520.35","1":"520.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"520.35","1":"520.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"550.00","1":"550.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"510.00","1":"510.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"515.00","1":"515.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"515.00","1":"515.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"532.00","1":"532.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"570.00","1":"570.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"560.00","1":"560.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"601.88","1":"601.88"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"580.00","1":"580.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"633.44","1":"633.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"640.00","1":"640.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"615.00","1":"615.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"620.00","1":"620.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"630.00","1":"630.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"620.00","1":"620.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"673.21","1":"673.21"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"622.72","1":"622.72"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"650.00","1":"650.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"655.00","1":"655.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"640.00","1":"640.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"630.00","1":"630.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"666.00","1":"666.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"670.00","1":"670.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"660.00","1":"660.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"665.00","1":"665.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"705.00","1":"705.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"685.00","1":"685.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"735.00","1":"735.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"705.00","1":"705.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"639.80","1":"639.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"630.00","1":"630.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"677.25","1":"677.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"635.10","1":"635.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"625.00","1":"625.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"670.00","1":"670.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"640.00","1":"640.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"640.00","1":"640.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"645.00","1":"645.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"650.00","1":"650.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"685.00","1":"685.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"675.10","1":"675.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"675.00","1":"675.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"660.00","1":"660.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"650.00","1":"650.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"698.75","1":"698.75"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"700.00","1":"700.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"700.00","1":"700.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"710.00","1":"710.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"689.00","1":"689.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"690.00","1":"690.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"700.00","1":"700.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"698.00","1":"698.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"647.50","1":"647.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"610.00","1":"610.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"640.10","1":"640.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"600.00","1":"600.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"655.00","1":"655.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"699.00","1":"699.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"646.58","1":"646.58"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"600.00","1":"600.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"645.00","1":"645.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"600.00","1":"600.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"600.00","1":"600.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"644.89","1":"644.89"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"691.50","1":"691.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"650.00","1":"650.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"670.00","1":"670.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"660.00","1":"660.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"640.00","1":"640.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"600.00","1":"600.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"555.00","1":"555.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"578.17","1":"578.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"534.82","1":"534.82"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"574.93","1":"574.93"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"524.01","1":"524.01"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"495.00","1":"495.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"458.00","1":"458.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"458.00","1":"458.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"428.00","1":"428.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"395.91","1":"395.91"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"456.88","1":"456.88"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"480.00","1":"480.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"462.50","1":"462.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"488.29","1":"488.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"526.75","1":"526.75"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"540.00","1":"540.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"580.50","1":"580.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"575.00","1":"575.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"600.00","1":"600.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"620.00","1":"620.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"620.00","1":"620.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"600.00","1":"600.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"637.50","1":"637.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"680.00","1":"680.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"629.00","1":"629.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"581.83","1":"581.83"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"540.00","1":"540.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"575.00","1":"575.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"531.88","1":"531.88"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"492.00","1":"492.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"460.55","1":"460.55"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"452.00","1":"452.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"485.85","1":"485.85"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"452.00","1":"452.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"419.87","1":"419.87"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"419.87","1":"419.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"419.87","1":"419.87"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"419.87","1":"419.87"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"419.87","1":"419.87"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"418.65","1":"418.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"418.65","1":"418.65"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"445.00","1":"445.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"451.14","1":"451.14"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"451.98","1":"451.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"451.98","1":"451.98"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"451.55","1":"451.55"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"451.55","1":"451.55"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"451.55","1":"451.55"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"492.19","1":"492.19"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"451.55","1":"451.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"490.00","1":"490.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"452.69","1":"452.69"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"495.12","1":"495.12"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"542.16","1":"542.16"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"577.97","1":"577.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"630.00","1":"630.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"693.00","1":"693.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"720.00","1":"720.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"720.00","1":"720.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"650.83","1":"650.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"650.83","1":"650.83"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"590.45","1":"590.45"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"542.46","1":"542.46"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"489.66","1":"489.66"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"467.48","1":"467.48"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"489.61","1":"489.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"489.61","1":"489.61"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"489.61","1":"489.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"489.61","1":"489.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"489.61","1":"489.61"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"538.57","1":"538.57"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"538.57","1":"538.57"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"538.57","1":"538.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"592.43","1":"592.43"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"592.43","1":"592.43"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"592.43","1":"592.43"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"592.43","1":"592.43"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"592.43","1":"592.43"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"592.43","1":"592.43"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"592.43","1":"592.43"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"592.43","1":"592.43"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"592.43","1":"592.43"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"650.00","1":"650.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"650.00","1":"650.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"646.00","1":"646.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"646.00","1":"646.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"640.48","1":"640.48"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"638.24","1":"638.24"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"638.24","1":"638.24"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"638.24","1":"638.24"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"650.00","1":"650.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"711.75","1":"711.75"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"690.76","1":"690.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"670.00","1":"670.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"670.00","1":"670.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"616.47","1":"616.47"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"615.00","1":"615.00"}]}