{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"16.35","1":"16.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"16.35","1":"16.35"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.15","1":"16.15"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"16.25","1":"16.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"14.90","1":"14.90"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"15.45","1":"15.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"15.05","1":"15.05"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"14.35","1":"14.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"14.55","1":"14.55"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"14.15","1":"14.15"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"14.05","1":"14.05"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"15.40","1":"15.40"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"17.95","1":"17.95"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"17.50","1":"17.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"17.60","1":"17.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"17.80","1":"17.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"17.80","1":"17.80"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"18.40","1":"18.40"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"19.90","1":"19.90"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"20.30","1":"20.30"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"19.30","1":"19.30"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"18.60","1":"18.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"18.65","1":"18.65"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"18.35","1":"18.35"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"17.35","1":"17.35"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"17.25","1":"17.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"17.25","1":"17.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"16.55","1":"16.55"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"15.80","1":"15.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"15.50","1":"15.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"16.00","1":"16.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"14.05","1":"14.05"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.95","1":"14.95"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"15.25","1":"15.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"15.85","1":"15.85"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"13.05","1":"13.05"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"13.20","1":"13.20"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"13.80","1":"13.80"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"12.50","1":"12.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"12.10","1":"12.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"12.80","1":"12.80"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"11.50","1":"11.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"11.35","1":"11.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"10.75","1":"10.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"12.00","1":"12.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"12.85","1":"12.85"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"13.85","1":"13.85"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"13.80","1":"13.80"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"12.80","1":"12.80"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"12.60","1":"12.60"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"12.70","1":"12.70"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"12.80","1":"12.80"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"12.70","1":"12.70"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"12.90","1":"12.90"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"12.90","1":"12.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"13.40","1":"13.40"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"13.30","1":"13.30"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"13.85","1":"13.85"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"16.25","1":"16.25"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"17.40","1":"17.40"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"17.05","1":"17.05"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"17.05","1":"17.05"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"16.55","1":"16.55"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"16.80","1":"16.80"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"17.10","1":"17.10"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"18.10","1":"18.10"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"18.95","1":"18.95"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"19.95","1":"19.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"20.95","1":"20.95"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"20.90","1":"20.90"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"21.90","1":"21.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"22.90","1":"22.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"21.20","1":"21.20"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"20.80","1":"20.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"21.40","1":"21.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"21.90","1":"21.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"22.40","1":"22.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"24.65","1":"24.65"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"25.25","1":"25.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"25.30","1":"25.30"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"22.60","1":"22.60"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"23.60","1":"23.60"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"25.05","1":"25.05"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"26.30","1":"26.30"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"26.55","1":"26.55"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"26.30","1":"26.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"26.05","1":"26.05"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"26.70","1":"26.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"27.95","1":"27.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"29.00","1":"29.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"26.60","1":"26.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"25.90","1":"25.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"24.25","1":"24.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"23.80","1":"23.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"24.65","1":"24.65"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"25.85","1":"25.85"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"26.80","1":"26.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"27.50","1":"27.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"28.85","1":"28.85"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"29.45","1":"29.45"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"31.00","1":"31.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"32.55","1":"32.55"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"33.90","1":"33.90"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"32.30","1":"32.30"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"33.90","1":"33.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"35.55","1":"35.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"37.30","1":"37.30"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"36.50","1":"36.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"34.80","1":"34.80"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"38.30","1":"38.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"36.40","1":"36.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"35.30","1":"35.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"37.80","1":"37.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"39.40","1":"39.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"40.15","1":"40.15"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"42.15","1":"42.15"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"44.25","1":"44.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"46.45","1":"46.45"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"47.40","1":"47.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"49.75","1":"49.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"48.25","1":"48.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"46.95","1":"46.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"46.55","1":"46.55"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"45.65","1":"45.65"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"44.50","1":"44.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"45.50","1":"45.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"43.40","1":"43.40"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"41.25","1":"41.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"42.35","1":"42.35"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"41.25","1":"41.25"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"43.30","1":"43.30"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"44.30","1":"44.30"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"43.50","1":"43.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"45.00","1":"45.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"47.25","1":"47.25"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"49.50","1":"49.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"50.40","1":"50.40"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"52.00","1":"52.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"52.00","1":"52.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"54.60","1":"54.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"57.30","1":"57.30"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"57.95","1":"57.95"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"60.70","1":"60.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"63.70","1":"63.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"66.85","1":"66.85"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"67.50","1":"67.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"66.00","1":"66.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"68.85","1":"68.85"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"70.85","1":"70.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"72.90","1":"72.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"73.35","1":"73.35"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"74.90","1":"74.90"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"74.00","1":"74.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"73.50","1":"73.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"74.50","1":"74.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"77.75","1":"77.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"78.70","1":"78.70"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"76.75","1":"76.75"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"74.10","1":"74.10"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"71.25","1":"71.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"67.95","1":"67.95"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"68.00","1":"68.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"68.90","1":"68.90"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"68.75","1":"68.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"68.00","1":"68.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"66.00","1":"66.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"69.90","1":"69.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"69.50","1":"69.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"69.80","1":"69.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"66.70","1":"66.70"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"65.90","1":"65.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"66.40","1":"66.40"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"68.00","1":"68.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"68.00","1":"68.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"68.50","1":"68.50"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"68.00","1":"68.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"64.60","1":"64.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"58.15","1":"58.15"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"54.70","1":"54.70"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"52.00","1":"52.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"52.95","1":"52.95"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"55.40","1":"55.40"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"58.40","1":"58.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"59.90","1":"59.90"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"58.40","1":"58.40"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"56.90","1":"56.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"55.25","1":"55.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"54.80","1":"54.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"54.75","1":"54.75"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"56.90","1":"56.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"55.40","1":"55.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"54.50","1":"54.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"53.35","1":"53.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"53.40","1":"53.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"53.50","1":"53.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"56.15","1":"56.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"56.45","1":"56.45"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"57.95","1":"57.95"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"60.80","1":"60.80"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"61.95","1":"61.95"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"63.35","1":"63.35"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"64.25","1":"64.25"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"64.80","1":"64.80"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"66.45","1":"66.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"69.65","1":"69.65"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"75.60","1":"75.60"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"79.35","1":"79.35"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"76.75","1":"76.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"77.00","1":"77.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"78.75","1":"78.75"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"78.75","1":"78.75"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"79.40","1":"79.40"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"83.00","1":"83.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"80.10","1":"80.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"77.60","1":"77.60"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"76.50","1":"76.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"80.90","1":"80.90"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"80.65","1":"80.65"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"81.10","1":"81.10"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"81.00","1":"81.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"81.05","1":"81.05"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"81.00","1":"81.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"80.90","1":"80.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"81.00","1":"81.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"79.50","1":"79.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"79.25","1":"79.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"79.25","1":"79.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"79.70","1":"79.70"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"79.45","1":"79.45"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"79.40","1":"79.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"78.50","1":"78.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"77.30","1":"77.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"78.90","1":"78.90"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"77.50","1":"77.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"77.25","1":"77.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"76.90","1":"76.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"76.95","1":"76.95"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"76.50","1":"76.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"76.00","1":"76.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"75.05","1":"75.05"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"76.50","1":"76.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"76.00","1":"76.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"76.00","1":"76.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"75.40","1":"75.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"75.40","1":"75.40"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"76.25","1":"76.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"75.25","1":"75.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"76.00","1":"76.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"75.75","1":"75.75"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"74.90","1":"74.90"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"78.75","1":"78.75"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"78.40","1":"78.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"82.30","1":"82.30"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"86.50","1":"86.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"86.50","1":"86.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"94.50","1":"94.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"98.75","1":"98.75"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"100.00","1":"100.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"97.75","1":"97.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"96.00","1":"96.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"93.75","1":"93.75"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"89.10","1":"89.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"86.90","1":"86.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"88.00","1":"88.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"91.50","1":"91.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"94.50","1":"94.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"98.75","1":"98.75"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"103.50","1":"103.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"101.70","1":"101.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"98.20","1":"98.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"95.95","1":"95.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"97.40","1":"97.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"94.50","1":"94.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"89.80","1":"89.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"81.10","1":"81.10"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"77.05","1":"77.05"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"73.20","1":"73.20"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"71.75","1":"71.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"74.55","1":"74.55"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"78.25","1":"78.25"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"82.15","1":"82.15"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"80.85","1":"80.85"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"83.90","1":"83.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"88.05","1":"88.05"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"92.45","1":"92.45"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"97.05","1":"97.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"101.90","1":"101.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"106.95","1":"106.95"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"112.25","1":"112.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"117.85","1":"117.85"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"123.70","1":"123.70"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"126.50","1":"126.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"127.00","1":"127.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"126.00","1":"126.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"132.30","1":"132.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"128.50","1":"128.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"130.00","1":"130.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"129.95","1":"129.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"135.00","1":"135.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"141.50","1":"141.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"137.00","1":"137.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"140.00","1":"140.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"140.00","1":"140.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"143.00","1":"143.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"145.00","1":"145.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"144.45","1":"144.45"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"144.00","1":"144.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"146.00","1":"146.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"140.00","1":"140.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"133.00","1":"133.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"136.50","1":"136.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"138.80","1":"138.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"139.00","1":"139.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"132.10","1":"132.10"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"132.00","1":"132.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"130.00","1":"130.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"134.00","1":"134.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"133.50","1":"133.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"133.50","1":"133.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"116.50","1":"116.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"112.00","1":"112.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"107.00","1":"107.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"112.35","1":"112.35"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"117.95","1":"117.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"123.80","1":"123.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"129.70","1":"129.70"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"131.00","1":"131.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"132.55","1":"132.55"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"135.00","1":"135.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"135.00","1":"135.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"139.00","1":"139.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"135.00","1":"135.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"140.00","1":"140.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"140.00","1":"140.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"143.95","1":"143.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"151.00","1":"151.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"157.00","1":"157.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"147.25","1":"147.25"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"154.60","1":"154.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"162.30","1":"162.30"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"168.00","1":"168.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"168.00","1":"168.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"184.80","1":"184.80"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"188.00","1":"188.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"188.00","1":"188.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"190.00","1":"190.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"192.00","1":"192.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"0.00","1":"0.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"209.00","1":"209.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"219.45","1":"219.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"223.00","1":"223.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"224.00","1":"224.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"226.00","1":"226.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"218.50","1":"218.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"218.00","1":"218.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"221.00","1":"221.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"209.95","1":"209.95"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"205.00","1":"205.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"209.00","1":"209.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"198.60","1":"198.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"188.70","1":"188.70"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"198.10","1":"198.10"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"208.00","1":"208.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"223.00","1":"223.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"218.00","1":"218.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"218.00","1":"218.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"198.45","1":"198.45"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"179.00","1":"179.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"170.00","1":"170.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"178.50","1":"178.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"177.45","1":"177.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"186.30","1":"186.30"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"191.00","1":"191.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"200.10","1":"200.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"210.00","1":"210.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"217.00","1":"217.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"227.85","1":"227.85"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"222.00","1":"222.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"222.00","1":"222.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"231.00","1":"231.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"209.00","1":"209.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"219.00","1":"219.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"229.45","1":"229.45"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"229.00","1":"229.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"229.00","1":"229.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"220.00","1":"220.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"215.00","1":"215.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"209.90","1":"209.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"209.90","1":"209.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"190.00","1":"190.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"197.50","1":"197.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"198.00","1":"198.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"189.90","1":"189.90"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"189.90","1":"189.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"188.00","1":"188.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"188.00","1":"188.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"187.90","1":"187.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"182.90","1":"182.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"180.00","1":"180.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"178.00","1":"178.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"152.05","1":"152.05"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"124.25","1":"124.25"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"118.05","1":"118.05"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"112.25","1":"112.25"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"108.00","1":"108.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"102.60","1":"102.60"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"99.90","1":"99.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"99.90","1":"99.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"72.50","1":"72.50"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"68.90","1":"68.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"68.90","1":"68.90"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"60.33","1":"60.33"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"62.18","1":"62.18"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"65.28","1":"65.28"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"68.54","1":"68.54"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"71.96","1":"71.96"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"74.86","1":"74.86"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"78.60","1":"78.60"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"79.00","1":"79.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"75.20","1":"75.20"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"76.00","1":"76.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"77.77","1":"77.77"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"78.00","1":"78.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"78.05","1":"78.05"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"80.00","1":"80.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"81.90","1":"81.90"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"78.25","1":"78.25"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"80.00","1":"80.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"81.00","1":"81.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"79.00","1":"79.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"81.50","1":"81.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"71.25","1":"71.25"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"66.00","1":"66.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"69.12","1":"69.12"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"69.35","1":"69.35"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"67.45","1":"67.45"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"69.40","1":"69.40"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"69.75","1":"69.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"59.85","1":"59.85"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"60.29","1":"60.29"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"59.99","1":"59.99"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"57.00","1":"57.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"57.96","1":"57.96"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"59.30","1":"59.30"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"61.80","1":"61.80"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"52.80","1":"52.80"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"49.40","1":"49.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"51.50","1":"51.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"48.93","1":"48.93"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"50.22","1":"50.22"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"52.73","1":"52.73"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"55.36","1":"55.36"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"58.12","1":"58.12"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"61.02","1":"61.02"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"64.07","1":"64.07"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"67.27","1":"67.27"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"70.48","1":"70.48"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"74.00","1":"74.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"77.70","1":"77.70"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"81.58","1":"81.58"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"85.65","1":"85.65"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"82.10","1":"82.10"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"74.10","1":"74.10"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"73.00","1":"73.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"66.48","1":"66.48"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"69.47","1":"69.47"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"70.50","1":"70.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"72.89","1":"72.89"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"74.23","1":"74.23"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"71.04","1":"71.04"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"71.01","1":"71.01"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"72.92","1":"72.92"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"75.99","1":"75.99"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"79.78","1":"79.78"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"83.76","1":"83.76"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"85.00","1":"85.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"89.00","1":"89.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"82.65","1":"82.65"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"85.00","1":"85.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"80.26","1":"80.26"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"72.44","1":"72.44"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"70.00","1":"70.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"67.32","1":"67.32"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"65.00","1":"65.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"64.00","1":"64.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"63.82","1":"63.82"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"66.90","1":"66.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"66.00","1":"66.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"64.10","1":"64.10"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"66.90","1":"66.90"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"65.25","1":"65.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"62.36","1":"62.36"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"65.00","1":"65.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"68.25","1":"68.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"68.25","1":"68.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"68.25","1":"68.25"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"66.40","1":"66.40"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"64.68","1":"64.68"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"61.67","1":"61.67"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"63.85","1":"63.85"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"64.22","1":"64.22"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"63.56","1":"63.56"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"62.48","1":"62.48"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"64.81","1":"64.81"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"61.57","1":"61.57"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"58.50","1":"58.50"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"55.58","1":"55.58"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"52.81","1":"52.81"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"45.29","1":"45.29"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"43.03","1":"43.03"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"41.57","1":"41.57"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"43.64","1":"43.64"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"45.67","1":"45.67"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"47.90","1":"47.90"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"45.51","1":"45.51"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"45.98","1":"45.98"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"44.03","1":"44.03"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"46.10","1":"46.10"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"48.40","1":"48.40"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"50.80","1":"50.80"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"53.34","1":"53.34"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"55.88","1":"55.88"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"57.49","1":"57.49"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"57.23","1":"57.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"60.09","1":"60.09"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"62.75","1":"62.75"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"60.14","1":"60.14"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"63.14","1":"63.14"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"65.50","1":"65.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"63.88","1":"63.88"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"61.68","1":"61.68"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"59.04","1":"59.04"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"61.40","1":"61.40"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"62.75","1":"62.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"63.24","1":"63.24"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"60.25","1":"60.25"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"60.99","1":"60.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"61.70","1":"61.70"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"57.16","1":"57.16"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"61.80","1":"61.80"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"62.20","1":"62.20"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"62.75","1":"62.75"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"58.93","1":"58.93"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"59.98","1":"59.98"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"59.99","1":"59.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"58.60","1":"58.60"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"60.70","1":"60.70"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"62.77","1":"62.77"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"60.44","1":"60.44"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"61.23","1":"61.23"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"58.19","1":"58.19"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"60.50","1":"60.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"57.04","1":"57.04"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"57.50","1":"57.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"58.14","1":"58.14"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"56.41","1":"56.41"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"58.90","1":"58.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"59.17","1":"59.17"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"57.22","1":"57.22"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"59.91","1":"59.91"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"57.00","1":"57.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"58.24","1":"58.24"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"60.20","1":"60.20"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"60.12","1":"60.12"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"57.12","1":"57.12"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"58.42","1":"58.42"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"56.50","1":"56.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"59.00","1":"59.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"59.00","1":"59.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"61.50","1":"61.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"60.80","1":"60.80"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"62.70","1":"62.70"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"61.38","1":"61.38"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"59.50","1":"59.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"61.49","1":"61.49"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"58.48","1":"58.48"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"56.46","1":"56.46"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"58.19","1":"58.19"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"58.15","1":"58.15"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"61.05","1":"61.05"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"64.10","1":"64.10"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"64.05","1":"64.05"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"63.35","1":"63.35"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"63.84","1":"63.84"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"63.01","1":"63.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"64.53","1":"64.53"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"65.76","1":"65.76"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"65.00","1":"65.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"67.54","1":"67.54"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"67.63","1":"67.63"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"54.50","1":"54.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"53.00","1":"53.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"52.99","1":"52.99"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"52.50","1":"52.50"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"51.25","1":"51.25"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"51.08","1":"51.08"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"52.85","1":"52.85"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"53.75","1":"53.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"54.15","1":"54.15"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"51.60","1":"51.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"48.25","1":"48.25"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"50.49","1":"50.49"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"50.51","1":"50.51"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"52.51","1":"52.51"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"53.21","1":"53.21"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"52.18","1":"52.18"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"52.05","1":"52.05"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"51.05","1":"51.05"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"51.38","1":"51.38"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"51.25","1":"51.25"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"49.32","1":"49.32"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"51.40","1":"51.40"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"51.01","1":"51.01"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"48.87","1":"48.87"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"48.50","1":"48.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"46.08","1":"46.08"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"47.00","1":"47.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"48.50","1":"48.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"50.69","1":"50.69"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"52.50","1":"52.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"51.49","1":"51.49"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"51.49","1":"51.49"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"49.00","1":"49.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"50.49","1":"50.49"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"50.49","1":"50.49"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"50.49","1":"50.49"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"48.31","1":"48.31"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"48.31","1":"48.31"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"48.31","1":"48.31"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"48.31","1":"48.31"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"48.31","1":"48.31"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"46.46","1":"46.46"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"46.46","1":"46.46"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"45.00","1":"45.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"45.00","1":"45.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"43.26","1":"43.26"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"44.66","1":"44.66"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"44.66","1":"44.66"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"43.27","1":"43.27"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"43.27","1":"43.27"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"43.72","1":"43.72"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"42.05","1":"42.05"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"42.05","1":"42.05"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"41.86","1":"41.86"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"43.65","1":"43.65"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"43.65","1":"43.65"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"44.43","1":"44.43"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"43.85","1":"43.85"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"43.85","1":"43.85"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"41.66","1":"41.66"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"40.41","1":"40.41"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"40.98","1":"40.98"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"41.00","1":"41.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"40.99","1":"40.99"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"40.99","1":"40.99"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"43.93","1":"43.93"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"41.81","1":"41.81"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"43.39","1":"43.39"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"42.54","1":"42.54"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"42.54","1":"42.54"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"42.54","1":"42.54"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"42.54","1":"42.54"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"42.54","1":"42.54"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"42.54","1":"42.54"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"42.54","1":"42.54"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"44.66","1":"44.66"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"46.33","1":"46.33"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"46.33","1":"46.33"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"47.51","1":"47.51"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"48.09","1":"48.09"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"48.48","1":"48.48"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"50.90","1":"50.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"50.90","1":"50.90"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"49.31","1":"49.31"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"49.20","1":"49.20"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"49.20","1":"49.20"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"51.21","1":"51.21"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"51.21","1":"51.21"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"51.21","1":"51.21"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"49.12","1":"49.12"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"49.12","1":"49.12"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"49.50","1":"49.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"48.28","1":"48.28"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"50.11","1":"50.11"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"50.85","1":"50.85"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"50.85","1":"50.85"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"53.38","1":"53.38"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"52.95","1":"52.95"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"52.30","1":"52.30"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"51.00","1":"51.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"50.86","1":"50.86"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"48.33","1":"48.33"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"49.47","1":"49.47"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"48.10","1":"48.10"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"50.36","1":"50.36"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"48.83","1":"48.83"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"50.10","1":"50.10"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"50.10","1":"50.10"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"48.59","1":"48.59"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"49.00","1":"49.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"49.97","1":"49.97"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"49.30","1":"49.30"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"49.56","1":"49.56"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"50.44","1":"50.44"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"50.44","1":"50.44"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"51.51","1":"51.51"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"52.64","1":"52.64"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"52.80","1":"52.80"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"54.07","1":"54.07"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"56.00","1":"56.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"54.26","1":"54.26"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"53.38","1":"53.38"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"53.02","1":"53.02"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"53.02","1":"53.02"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"52.96","1":"52.96"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"53.29","1":"53.29"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"54.32","1":"54.32"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"52.28","1":"52.28"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"52.96","1":"52.96"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"52.96","1":"52.96"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"52.15","1":"52.15"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"51.33","1":"51.33"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"53.88","1":"53.88"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"53.96","1":"53.96"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"54.03","1":"54.03"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"53.52","1":"53.52"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"53.22","1":"53.22"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"54.04","1":"54.04"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"53.75","1":"53.75"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"53.90","1":"53.90"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"53.90","1":"53.90"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"52.92","1":"52.92"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"52.92","1":"52.92"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"53.40","1":"53.40"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"53.50","1":"53.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"53.82","1":"53.82"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"53.82","1":"53.82"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"53.82","1":"53.82"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"54.00","1":"54.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"54.00","1":"54.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"55.29","1":"55.29"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"56.19","1":"56.19"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"54.55","1":"54.55"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"55.00","1":"55.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"54.08","1":"54.08"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"51.81","1":"51.81"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"51.81","1":"51.81"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"51.81","1":"51.81"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"51.81","1":"51.81"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"51.81","1":"51.81"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"52.62","1":"52.62"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"53.00","1":"53.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"50.94","1":"50.94"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"48.40","1":"48.40"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"46.24","1":"46.24"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"43.93","1":"43.93"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"43.93","1":"43.93"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"42.52","1":"42.52"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"42.52","1":"42.52"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"42.52","1":"42.52"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"42.25","1":"42.25"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"42.25","1":"42.25"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"40.63","1":"40.63"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"41.96","1":"41.96"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"41.96","1":"41.96"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"41.51","1":"41.51"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"41.78","1":"41.78"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"42.97","1":"42.97"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"43.96","1":"43.96"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"42.23","1":"42.23"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"42.35","1":"42.35"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"34.20","1":"34.20"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"32.90","1":"32.90"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"32.90","1":"32.90"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"32.90","1":"32.90"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"31.83","1":"31.83"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"30.33","1":"30.33"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"31.63","1":"31.63"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"30.08","1":"30.08"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"30.40","1":"30.40"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"30.40","1":"30.40"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"30.40","1":"30.40"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"29.04","1":"29.04"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"29.04","1":"29.04"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"29.86","1":"29.86"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"29.50","1":"29.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"29.50","1":"29.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"29.50","1":"29.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"29.50","1":"29.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"28.13","1":"28.13"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"28.13","1":"28.13"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"28.13","1":"28.13"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"28.13","1":"28.13"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"28.13","1":"28.13"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"28.31","1":"28.31"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"28.26","1":"28.26"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"28.26","1":"28.26"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"28.26","1":"28.26"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"28.26","1":"28.26"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"29.15","1":"29.15"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"29.15","1":"29.15"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"29.15","1":"29.15"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"29.15","1":"29.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"29.15","1":"29.15"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"30.02","1":"30.02"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"29.99","1":"29.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"29.99","1":"29.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"29.50","1":"29.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"29.30","1":"29.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"29.19","1":"29.19"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.67","1":"29.67"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"29.67","1":"29.67"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"29.67","1":"29.67"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"30.50","1":"30.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"30.36","1":"30.36"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"30.50","1":"30.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"30.02","1":"30.02"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"30.02","1":"30.02"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"32.27","1":"32.27"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"33.25","1":"33.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"33.25","1":"33.25"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"33.25","1":"33.25"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"33.85","1":"33.85"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"34.21","1":"34.21"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"33.56","1":"33.56"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"32.66","1":"32.66"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"31.10","1":"31.10"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"32.65","1":"32.65"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"34.28","1":"34.28"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"32.66","1":"32.66"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"32.14","1":"32.14"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"32.14","1":"32.14"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"33.00","1":"33.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"33.00","1":"33.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"31.54","1":"31.54"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"31.54","1":"31.54"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"32.78","1":"32.78"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"33.85","1":"33.85"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"35.21","1":"35.21"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"34.17","1":"34.17"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"35.58","1":"35.58"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"36.70","1":"36.70"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"38.00","1":"38.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"38.74","1":"38.74"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"39.19","1":"39.19"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"40.80","1":"40.80"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"40.22","1":"40.22"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"40.22","1":"40.22"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"40.22","1":"40.22"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"39.87","1":"39.87"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"37.93","1":"37.93"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"37.93","1":"37.93"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"37.65","1":"37.65"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"39.53","1":"39.53"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"41.40","1":"41.40"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"41.40","1":"41.40"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"42.85","1":"42.85"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"42.50","1":"42.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"43.00","1":"43.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"43.90","1":"43.90"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"45.85","1":"45.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"46.00","1":"46.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"45.50","1":"45.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"43.26","1":"43.26"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"43.50","1":"43.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"44.11","1":"44.11"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"44.50","1":"44.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"42.78","1":"42.78"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"43.50","1":"43.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"44.05","1":"44.05"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"44.26","1":"44.26"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"43.24","1":"43.24"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"44.50","1":"44.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"43.25","1":"43.25"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"44.00","1":"44.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"43.26","1":"43.26"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"43.75","1":"43.75"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"44.80","1":"44.80"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"45.70","1":"45.70"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"45.70","1":"45.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"47.50","1":"47.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"49.38","1":"49.38"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"51.56","1":"51.56"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"49.24","1":"49.24"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"48.50","1":"48.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"48.55","1":"48.55"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"47.56","1":"47.56"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"47.00","1":"47.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"47.70","1":"47.70"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"46.80","1":"46.80"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"49.14","1":"49.14"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"50.00","1":"50.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"47.50","1":"47.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"45.13","1":"45.13"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"45.10","1":"45.10"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"44.10","1":"44.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"43.50","1":"43.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"42.30","1":"42.30"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"41.01","1":"41.01"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"41.50","1":"41.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"41.15","1":"41.15"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"40.30","1":"40.30"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"40.01","1":"40.01"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"39.40","1":"39.40"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"40.50","1":"40.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"39.08","1":"39.08"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"37.50","1":"37.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"32.94","1":"32.94"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"34.55","1":"34.55"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"35.50","1":"35.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"35.99","1":"35.99"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"36.49","1":"36.49"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"36.90","1":"36.90"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"35.50","1":"35.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"35.50","1":"35.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"35.50","1":"35.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"36.87","1":"36.87"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"38.71","1":"38.71"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"38.00","1":"38.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"38.50","1":"38.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"39.50","1":"39.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"38.00","1":"38.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"36.10","1":"36.10"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"37.86","1":"37.86"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"38.50","1":"38.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"37.50","1":"37.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"37.80","1":"37.80"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"36.98","1":"36.98"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"36.95","1":"36.95"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"36.05","1":"36.05"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"37.90","1":"37.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"37.90","1":"37.90"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"38.00","1":"38.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"38.00","1":"38.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"38.50","1":"38.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"37.98","1":"37.98"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"37.56","1":"37.56"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"39.43","1":"39.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"41.40","1":"41.40"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"43.39","1":"43.39"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"42.01","1":"42.01"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"41.50","1":"41.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"41.01","1":"41.01"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"39.59","1":"39.59"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"39.01","1":"39.01"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"39.02","1":"39.02"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"39.01","1":"39.01"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"39.99","1":"39.99"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"39.75","1":"39.75"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"39.98","1":"39.98"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"39.70","1":"39.70"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"39.01","1":"39.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"38.05","1":"38.05"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"39.95","1":"39.95"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"40.90","1":"40.90"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"40.50","1":"40.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.40","1":"40.40"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"40.80","1":"40.80"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"42.83","1":"42.83"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"41.86","1":"41.86"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"41.10","1":"41.10"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"41.00","1":"41.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"39.18","1":"39.18"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"39.75","1":"39.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.01","1":"40.01"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"40.01","1":"40.01"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"40.95","1":"40.95"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"42.99","1":"42.99"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"45.13","1":"45.13"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"47.38","1":"47.38"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"45.70","1":"45.70"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"45.53","1":"45.53"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"45.99","1":"45.99"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"48.50","1":"48.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"46.08","1":"46.08"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"46.50","1":"46.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"44.18","1":"44.18"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"46.25","1":"46.25"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"45.50","1":"45.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"45.50","1":"45.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"46.66","1":"46.66"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"48.99","1":"48.99"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"51.43","1":"51.43"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"52.30","1":"52.30"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"49.75","1":"49.75"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"44.60","1":"44.60"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"43.00","1":"43.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"40.88","1":"40.88"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"42.00","1":"42.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"42.50","1":"42.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"42.00","1":"42.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"38.72","1":"38.72"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"36.79","1":"36.79"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"37.00","1":"37.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"37.50","1":"37.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"38.00","1":"38.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"37.00","1":"37.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"38.85","1":"38.85"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"40.79","1":"40.79"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"42.82","1":"42.82"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"42.85","1":"42.85"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"43.90","1":"43.90"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"45.00","1":"45.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"46.89","1":"46.89"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"44.55","1":"44.55"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"44.98","1":"44.98"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"44.50","1":"44.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"43.00","1":"43.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"43.00","1":"43.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"40.50","1":"40.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"41.50","1":"41.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"39.50","1":"39.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"39.00","1":"39.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"39.00","1":"39.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"38.25","1":"38.25"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"39.90","1":"39.90"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"41.89","1":"41.89"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"43.82","1":"43.82"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"41.63","1":"41.63"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"40.38","1":"40.38"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"40.50","1":"40.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"41.00","1":"41.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"40.27","1":"40.27"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"40.50","1":"40.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"40.32","1":"40.32"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"40.00","1":"40.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"40.90","1":"40.90"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"40.42","1":"40.42"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"42.44","1":"42.44"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"42.78","1":"42.78"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"44.91","1":"44.91"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"45.13","1":"45.13"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"47.38","1":"47.38"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"45.14","1":"45.14"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"44.60","1":"44.60"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"42.37","1":"42.37"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"42.06","1":"42.06"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"41.94","1":"41.94"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"43.00","1":"43.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"41.92","1":"41.92"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"43.90","1":"43.90"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"43.03","1":"43.03"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"44.62","1":"44.62"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"46.85","1":"46.85"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"49.19","1":"49.19"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"51.64","1":"51.64"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.22","1":"54.22"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"56.93","1":"56.93"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"59.77","1":"59.77"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"62.75","1":"62.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"65.88","1":"65.88"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"63.65","1":"63.65"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"60.47","1":"60.47"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"57.45","1":"57.45"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"57.33","1":"57.33"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"58.00","1":"58.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"56.87","1":"56.87"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"57.05","1":"57.05"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"57.53","1":"57.53"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"59.50","1":"59.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"56.53","1":"56.53"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"57.40","1":"57.40"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"60.27","1":"60.27"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"62.19","1":"62.19"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"59.09","1":"59.09"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"56.14","1":"56.14"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"55.08","1":"55.08"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"55.40","1":"55.40"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"55.41","1":"55.41"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"57.20","1":"57.20"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"59.57","1":"59.57"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"59.14","1":"59.14"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"60.00","1":"60.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"59.99","1":"59.99"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"62.32","1":"62.32"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"61.67","1":"61.67"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"61.49","1":"61.49"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"62.00","1":"62.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"60.75","1":"60.75"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"62.00","1":"62.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"59.99","1":"59.99"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"60.05","1":"60.05"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"60.50","1":"60.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"61.99","1":"61.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"65.08","1":"65.08"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"68.33","1":"68.33"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"68.05","1":"68.05"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"65.00","1":"65.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"65.00","1":"65.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"62.55","1":"62.55"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"62.64","1":"62.64"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"62.05","1":"62.05"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"65.15","1":"65.15"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"68.12","1":"68.12"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"69.87","1":"69.87"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"68.01","1":"68.01"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"69.85","1":"69.85"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"69.40","1":"69.40"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"67.60","1":"67.60"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"72.45","1":"72.45"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"71.02","1":"71.02"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"70.80","1":"70.80"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"67.26","1":"67.26"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"66.06","1":"66.06"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"68.25","1":"68.25"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"77.17","1":"77.17"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"73.96","1":"73.96"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"73.96","1":"73.96"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"72.30","1":"72.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"73.95","1":"73.95"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"73.68","1":"73.68"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"72.98","1":"72.98"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"70.88","1":"70.88"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"70.90","1":"70.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"67.36","1":"67.36"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"67.05","1":"67.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"66.50","1":"66.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"63.50","1":"63.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"64.75","1":"64.75"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"60.99","1":"60.99"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"60.08","1":"60.08"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"57.85","1":"57.85"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"59.07","1":"59.07"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"62.02","1":"62.02"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"62.14","1":"62.14"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"60.13","1":"60.13"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"59.83","1":"59.83"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"61.18","1":"61.18"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"62.65","1":"62.65"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"61.90","1":"61.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"62.40","1":"62.40"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"57.15","1":"57.15"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"56.90","1":"56.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"56.00","1":"56.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"57.74","1":"57.74"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"55.10","1":"55.10"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"52.35","1":"52.35"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"54.96","1":"54.96"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"55.40","1":"55.40"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"55.00","1":"55.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"56.95","1":"56.95"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"57.00","1":"57.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"58.98","1":"58.98"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"57.90","1":"57.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"55.05","1":"55.05"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"54.35","1":"54.35"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"53.00","1":"53.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"53.90","1":"53.90"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"54.89","1":"54.89"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"57.00","1":"57.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"54.75","1":"54.75"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"57.50","1":"57.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"59.16","1":"59.16"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"58.99","1":"58.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"59.00","1":"59.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"60.00","1":"60.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"61.50","1":"61.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"64.00","1":"64.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"62.05","1":"62.05"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"61.62","1":"61.62"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"64.00","1":"64.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"63.05","1":"63.05"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"60.36","1":"60.36"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"63.37","1":"63.37"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"66.53","1":"66.53"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"69.85","1":"69.85"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"73.34","1":"73.34"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"77.00","1":"77.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"76.45","1":"76.45"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"73.85","1":"73.85"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"77.54","1":"77.54"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"80.48","1":"80.48"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"79.04","1":"79.04"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"77.90","1":"77.90"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"76.00","1":"76.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"76.50","1":"76.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"74.96","1":"74.96"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"76.99","1":"76.99"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"73.15","1":"73.15"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"71.21","1":"71.21"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"69.10","1":"69.10"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"70.50","1":"70.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"70.55","1":"70.55"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"70.88","1":"70.88"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"70.99","1":"70.99"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"71.99","1":"71.99"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"72.50","1":"72.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"71.99","1":"71.99"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"71.72","1":"71.72"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"73.41","1":"73.41"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"69.80","1":"69.80"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"71.50","1":"71.50"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"70.53","1":"70.53"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"71.00","1":"71.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"70.50","1":"70.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"69.30","1":"69.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"71.00","1":"71.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"67.66","1":"67.66"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"68.89","1":"68.89"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"65.46","1":"65.46"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"65.00","1":"65.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"62.00","1":"62.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"60.50","1":"60.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"61.60","1":"61.60"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"63.60","1":"63.60"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"63.25","1":"63.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"68.39","1":"68.39"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"65.70","1":"65.70"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"62.78","1":"62.78"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"63.05","1":"63.05"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"62.50","1":"62.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"64.50","1":"64.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"66.85","1":"66.85"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"63.60","1":"63.60"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"64.85","1":"64.85"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"64.85","1":"64.85"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"66.20","1":"66.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"66.20","1":"66.20"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"69.25","1":"69.25"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"66.50","1":"66.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"67.32","1":"67.32"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"66.50","1":"66.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"66.00","1":"66.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"65.00","1":"65.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"68.00","1":"68.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"70.83","1":"70.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"71.23","1":"71.23"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"67.67","1":"67.67"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"68.00","1":"68.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"66.00","1":"66.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"66.00","1":"66.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"66.00","1":"66.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"59.85","1":"59.85"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"59.85","1":"59.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"56.86","1":"56.86"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"56.86","1":"56.86"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"54.02","1":"54.02"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"52.51","1":"52.51"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"50.20","1":"50.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"52.71","1":"52.71"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"51.00","1":"51.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"50.90","1":"50.90"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"50.03","1":"50.03"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.12","1":"55.12"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"57.87","1":"57.87"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"51.30","1":"51.30"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"51.05","1":"51.05"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"50.13","1":"50.13"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"52.49","1":"52.49"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"52.50","1":"52.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"55.06","1":"55.06"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"56.50","1":"56.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"59.32","1":"59.32"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"56.55","1":"56.55"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"59.37","1":"59.37"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"62.33","1":"62.33"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"62.67","1":"62.67"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"64.53","1":"64.53"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"66.67","1":"66.67"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"69.85","1":"69.85"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"69.85","1":"69.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"67.10","1":"67.10"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"67.57","1":"67.57"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"67.50","1":"67.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"72.45","1":"72.45"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"71.50","1":"71.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"74.38","1":"74.38"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"70.86","1":"70.86"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"73.75","1":"73.75"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"75.38","1":"75.38"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"72.50","1":"72.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"76.12","1":"76.12"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"79.92","1":"79.92"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"79.05","1":"79.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"83.64","1":"83.64"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"85.90","1":"85.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"84.90","1":"84.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"76.95","1":"76.95"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"73.11","1":"73.11"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"71.50","1":"71.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"69.25","1":"69.25"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"69.50","1":"69.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"71.00","1":"71.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"71.50","1":"71.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"70.80","1":"70.80"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"73.55","1":"73.55"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"76.63","1":"76.63"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"77.00","1":"77.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"80.29","1":"80.29"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"77.90","1":"77.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"74.01","1":"74.01"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"77.00","1":"77.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"75.50","1":"75.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"77.50","1":"77.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"75.00","1":"75.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"75.00","1":"75.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"78.00","1":"78.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"76.00","1":"76.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"76.00","1":"76.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"76.00","1":"76.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"79.00","1":"79.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"81.69","1":"81.69"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"79.00","1":"79.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"79.00","1":"79.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"81.16","1":"81.16"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"85.00","1":"85.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"84.00","1":"84.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"80.11","1":"80.11"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"79.00","1":"79.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"81.95","1":"81.95"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"83.00","1":"83.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"82.50","1":"82.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"82.50","1":"82.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"80.00","1":"80.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"82.50","1":"82.50"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"82.50","1":"82.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"82.50","1":"82.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"82.95","1":"82.95"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"82.75","1":"82.75"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"80.00","1":"80.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"76.00","1":"76.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"72.25","1":"72.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"79.50","1":"79.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"80.00","1":"80.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"80.00","1":"80.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"78.00","1":"78.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"80.76","1":"80.76"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"85.55","1":"85.55"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"81.50","1":"81.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"85.57","1":"85.57"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"86.17","1":"86.17"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"84.11","1":"84.11"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"84.11","1":"84.11"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"88.31","1":"88.31"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"86.20","1":"86.20"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"87.40","1":"87.40"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"91.77","1":"91.77"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"96.35","1":"96.35"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"101.16","1":"101.16"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"106.20","1":"106.20"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"111.51","1":"111.51"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"110.25","1":"110.25"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"114.00","1":"114.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"109.16","1":"109.16"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"110.00","1":"110.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"104.50","1":"104.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"109.72","1":"109.72"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"113.00","1":"113.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"110.00","1":"110.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"106.00","1":"106.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"105.00","1":"105.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"104.01","1":"104.01"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"104.00","1":"104.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"105.00","1":"105.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"102.00","1":"102.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"106.50","1":"106.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"111.82","1":"111.82"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"110.00","1":"110.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"110.00","1":"110.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"110.00","1":"110.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"109.99","1":"109.99"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"105.11","1":"105.11"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"110.00","1":"110.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"110.00","1":"110.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"115.50","1":"115.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"113.43","1":"113.43"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"119.09","1":"119.09"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"120.00","1":"120.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"126.00","1":"126.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"132.30","1":"132.30"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"130.00","1":"130.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"120.01","1":"120.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"121.73","1":"121.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"127.12","1":"127.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"120.77","1":"120.77"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"114.74","1":"114.74"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"109.50","1":"109.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"114.97","1":"114.97"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"120.71","1":"120.71"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"126.74","1":"126.74"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"133.07","1":"133.07"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"130.15","1":"130.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"123.65","1":"123.65"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"124.00","1":"124.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"129.90","1":"129.90"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"123.75","1":"123.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"130.55","1":"130.55"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"130.00","1":"130.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"132.54","1":"132.54"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"132.00","1":"132.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"132.00","1":"132.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"132.54","1":"132.54"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"139.08","1":"139.08"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"146.03","1":"146.03"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"153.33","1":"153.33"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"156.46","1":"156.46"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"160.00","1":"160.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"166.98","1":"166.98"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"165.00","1":"165.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"159.05","1":"159.05"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"161.48","1":"161.48"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"159.00","1":"159.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"162.21","1":"162.21"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"169.93","1":"169.93"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"168.00","1":"168.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"170.00","1":"170.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"170.00","1":"170.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"169.00","1":"169.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"169.00","1":"169.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"165.00","1":"165.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"163.33","1":"163.33"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"165.00","1":"165.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"163.00","1":"163.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"168.88","1":"168.88"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"162.00","1":"162.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"166.00","1":"166.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"160.67","1":"160.67"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"159.90","1":"159.90"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"159.90","1":"159.90"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"161.00","1":"161.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"160.00","1":"160.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"163.62","1":"163.62"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"156.22","1":"156.22"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"161.05","1":"161.05"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"168.50","1":"168.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"173.98","1":"173.98"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"169.56","1":"169.56"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"168.00","1":"168.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"175.40","1":"175.40"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"176.90","1":"176.90"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"179.01","1":"179.01"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"178.10","1":"178.10"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"186.08","1":"186.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"195.38","1":"195.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"197.61","1":"197.61"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"198.50","1":"198.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"196.80","1":"196.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"199.00","1":"199.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"207.99","1":"207.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"208.40","1":"208.40"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"203.95","1":"203.95"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"205.00","1":"205.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"199.99","1":"199.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"210.00","1":"210.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"202.59","1":"202.59"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"200.00","1":"200.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"210.00","1":"210.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"220.50","1":"220.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"224.81","1":"224.81"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"221.90","1":"221.90"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"215.91","1":"215.91"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"212.63","1":"212.63"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"215.00","1":"215.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"210.73","1":"210.73"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"210.73","1":"210.73"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"213.63","1":"213.63"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"213.00","1":"213.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"214.00","1":"214.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"216.00","1":"216.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"214.39","1":"214.39"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"214.00","1":"214.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"213.54","1":"213.54"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"213.50","1":"213.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"210.90","1":"210.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"211.00","1":"211.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"209.92","1":"209.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"209.85","1":"209.85"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"202.08","1":"202.08"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"208.00","1":"208.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"200.00","1":"200.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"202.00","1":"202.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"209.88","1":"209.88"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"211.50","1":"211.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"213.95","1":"213.95"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"213.95","1":"213.95"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"213.85","1":"213.85"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"216.00","1":"216.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"218.00","1":"218.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"213.95","1":"213.95"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"213.95","1":"213.95"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"213.90","1":"213.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"207.98","1":"207.98"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"218.36","1":"218.36"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"223.22","1":"223.22"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"229.51","1":"229.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"229.14","1":"229.14"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"236.00","1":"236.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"238.45","1":"238.45"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"249.54","1":"249.54"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"261.00","1":"261.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"258.80","1":"258.80"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"251.00","1":"251.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"251.00","1":"251.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"250.33","1":"250.33"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"250.33","1":"250.33"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"250.00","1":"250.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"249.90","1":"249.90"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"244.00","1":"244.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"244.45","1":"244.45"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"241.61","1":"241.61"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"237.95","1":"237.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"240.00","1":"240.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"239.00","1":"239.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"239.00","1":"239.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"232.17","1":"232.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"239.00","1":"239.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"229.00","1":"229.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"235.00","1":"235.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"231.42","1":"231.42"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"234.00","1":"234.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"228.00","1":"228.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"220.00","1":"220.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"224.00","1":"224.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"220.00","1":"220.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"225.00","1":"225.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"220.61","1":"220.61"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"216.00","1":"216.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"211.25","1":"211.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"215.44","1":"215.44"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"213.45","1":"213.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"210.33","1":"210.33"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"216.78","1":"216.78"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"215.00","1":"215.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"218.72","1":"218.72"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"210.00","1":"210.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"212.50","1":"212.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"209.51","1":"209.51"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"209.51","1":"209.51"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"208.00","1":"208.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"209.45","1":"209.45"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"205.22","1":"205.22"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"206.50","1":"206.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"206.00","1":"206.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"205.90","1":"205.90"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"207.00","1":"207.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"205.00","1":"205.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"205.00","1":"205.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"205.38","1":"205.38"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"205.70","1":"205.70"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"205.00","1":"205.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"206.25","1":"206.25"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"196.00","1":"196.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"186.20","1":"186.20"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"176.89","1":"176.89"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"183.69","1":"183.69"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"190.91","1":"190.91"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"185.28","1":"185.28"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"181.69","1":"181.69"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"181.01","1":"181.01"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"188.28","1":"188.28"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"197.69","1":"197.69"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"203.23","1":"203.23"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"194.36","1":"194.36"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"186.95","1":"186.95"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"189.94","1":"189.94"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"190.30","1":"190.30"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"181.25","1":"181.25"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"179.82","1":"179.82"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"174.50","1":"174.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"177.32","1":"177.32"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"172.33","1":"172.33"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"172.33","1":"172.33"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"179.90","1":"179.90"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"180.40","1":"180.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"180.00","1":"180.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"179.00","1":"179.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"171.10","1":"171.10"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"164.83","1":"164.83"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"155.50","1":"155.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"148.23","1":"148.23"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"143.47","1":"143.47"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"147.04","1":"147.04"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"145.76","1":"145.76"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"152.85","1":"152.85"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"157.94","1":"157.94"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"150.05","1":"150.05"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"156.31","1":"156.31"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"158.93","1":"158.93"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"163.00","1":"163.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"159.75","1":"159.75"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"159.75","1":"159.75"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"166.06","1":"166.06"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"157.76","1":"157.76"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"151.44","1":"151.44"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"148.00","1":"148.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"152.40","1":"152.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"150.94","1":"150.94"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"156.00","1":"156.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"162.50","1":"162.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"158.00","1":"158.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"163.99","1":"163.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"155.80","1":"155.80"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"148.01","1":"148.01"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"154.50","1":"154.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"149.80","1":"149.80"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"154.00","1":"154.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"154.50","1":"154.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"159.46","1":"159.46"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"154.75","1":"154.75"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"148.00","1":"148.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"148.00","1":"148.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"145.50","1":"145.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"150.00","1":"150.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"147.95","1":"147.95"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"141.00","1":"141.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"149.05","1":"149.05"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"141.60","1":"141.60"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"140.00","1":"140.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"145.66","1":"145.66"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"150.00","1":"150.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"146.25","1":"146.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"149.95","1":"149.95"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"148.95","1":"148.95"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"148.95","1":"148.95"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"148.95","1":"148.95"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"150.00","1":"150.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"145.00","1":"145.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"137.75","1":"137.75"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"137.75","1":"137.75"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"135.00","1":"135.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"128.25","1":"128.25"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"129.70","1":"129.70"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"123.55","1":"123.55"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"127.63","1":"127.63"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"133.75","1":"133.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"139.85","1":"139.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"136.31","1":"136.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"138.51","1":"138.51"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"140.00","1":"140.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"144.90","1":"144.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"152.14","1":"152.14"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"144.54","1":"144.54"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"137.32","1":"137.32"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"130.46","1":"130.46"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"130.00","1":"130.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"129.00","1":"129.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"127.00","1":"127.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"132.95","1":"132.95"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"131.49","1":"131.49"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"136.00","1":"136.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"129.20","1":"129.20"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"122.80","1":"122.80"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"119.09","1":"119.09"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"114.02","1":"114.02"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"116.00","1":"116.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"120.77","1":"120.77"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"124.00","1":"124.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"128.50","1":"128.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"122.50","1":"122.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"128.62","1":"128.62"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"127.00","1":"127.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"131.75","1":"131.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"131.75","1":"131.75"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"127.99","1":"127.99"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"124.01","1":"124.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"129.79","1":"129.79"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"136.27","1":"136.27"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"137.50","1":"137.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"142.00","1":"142.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"140.94","1":"140.94"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"141.99","1":"141.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"141.92","1":"141.92"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"143.90","1":"143.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"143.90","1":"143.90"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"136.75","1":"136.75"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"141.00","1":"141.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"141.00","1":"141.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"136.00","1":"136.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"136.00","1":"136.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"132.15","1":"132.15"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"131.00","1":"131.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"136.00","1":"136.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"135.00","1":"135.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"133.00","1":"133.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"135.00","1":"135.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"136.00","1":"136.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"136.00","1":"136.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"130.38","1":"130.38"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"133.00","1":"133.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"139.65","1":"139.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"146.59","1":"146.59"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"153.91","1":"153.91"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"154.31","1":"154.31"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"154.31","1":"154.31"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"147.00","1":"147.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"147.00","1":"147.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"147.20","1":"147.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"146.50","1":"146.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"146.50","1":"146.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"147.24","1":"147.24"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"145.10","1":"145.10"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"146.80","1":"146.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"146.80","1":"146.80"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"145.50","1":"145.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"145.50","1":"145.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"138.23","1":"138.23"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"143.99","1":"143.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"143.98","1":"143.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"143.97","1":"143.97"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"136.78","1":"136.78"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"130.00","1":"130.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"129.00","1":"129.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"133.99","1":"133.99"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"136.18","1":"136.18"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"139.99","1":"139.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"140.99","1":"140.99"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"138.00","1":"138.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"133.33","1":"133.33"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"130.01","1":"130.01"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"135.27","1":"135.27"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"136.41","1":"136.41"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"139.50","1":"139.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"139.95","1":"139.95"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"139.48","1":"139.48"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"138.50","1":"138.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"131.95","1":"131.95"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"135.48","1":"135.48"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"135.50","1":"135.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"136.00","1":"136.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"134.65","1":"134.65"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"131.26","1":"131.26"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"137.81","1":"137.81"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"139.99","1":"139.99"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"132.05","1":"132.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"137.99","1":"137.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"131.34","1":"131.34"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"134.00","1":"134.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"134.00","1":"134.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"130.20","1":"130.20"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"130.00","1":"130.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"132.50","1":"132.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"126.67","1":"126.67"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"124.10","1":"124.10"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"125.50","1":"125.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"121.33","1":"121.33"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"121.33","1":"121.33"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"120.00","1":"120.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"120.00","1":"120.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"120.00","1":"120.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"122.50","1":"122.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"128.61","1":"128.61"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"128.61","1":"128.61"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"130.00","1":"130.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"130.00","1":"130.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"130.00","1":"130.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"123.50","1":"123.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"119.00","1":"119.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"120.00","1":"120.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"115.00","1":"115.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"109.30","1":"109.30"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"104.50","1":"104.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"109.00","1":"109.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"108.00","1":"108.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"103.50","1":"103.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"103.00","1":"103.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"0.00","1":"0.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"98.28","1":"98.28"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"0.00","1":"0.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"101.95","1":"101.95"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"97.00","1":"97.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"94.60","1":"94.60"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"94.18","1":"94.18"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"93.11","1":"93.11"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"93.11","1":"93.11"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"94.00","1":"94.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"94.00","1":"94.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"97.00","1":"97.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"95.00","1":"95.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"95.00","1":"95.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"85.50","1":"85.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"89.77","1":"89.77"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"93.50","1":"93.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"98.00","1":"98.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"97.50","1":"97.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"99.00","1":"99.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"99.00","1":"99.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"99.00","1":"99.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"91.68","1":"91.68"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"91.00","1":"91.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"86.45","1":"86.45"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"82.15","1":"82.15"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"78.05","1":"78.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"80.00","1":"80.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"76.00","1":"76.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"71.90","1":"71.90"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"74.00","1":"74.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"70.30","1":"70.30"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"65.00","1":"65.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"66.00","1":"66.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"68.00","1":"68.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"69.68","1":"69.68"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"66.20","1":"66.20"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"63.15","1":"63.15"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"64.00","1":"64.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"64.50","1":"64.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"64.00","1":"64.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"64.00","1":"64.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"62.00","1":"62.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"62.00","1":"62.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"59.00","1":"59.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"61.95","1":"61.95"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"61.90","1":"61.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"63.50","1":"63.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"66.67","1":"66.67"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"70.00","1":"70.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"73.50","1":"73.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"77.00","1":"77.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"80.80","1":"80.80"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"83.95","1":"83.95"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"84.00","1":"84.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"82.00","1":"82.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"82.00","1":"82.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"80.00","1":"80.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"80.00","1":"80.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"84.00","1":"84.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"88.00","1":"88.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"90.90","1":"90.90"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"95.44","1":"95.44"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"92.00","1":"92.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"94.99","1":"94.99"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"95.50","1":"95.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"95.50","1":"95.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"97.50","1":"97.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"100.73","1":"100.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"99.00","1":"99.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"98.80","1":"98.80"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"103.74","1":"103.74"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"108.92","1":"108.92"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"104.50","1":"104.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"106.80","1":"106.80"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"107.60","1":"107.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"107.00","1":"107.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"103.36","1":"103.36"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"104.00","1":"104.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"100.17","1":"100.17"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"101.00","1":"101.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"101.00","1":"101.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"101.00","1":"101.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"101.40","1":"101.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"95.99","1":"95.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"99.90","1":"99.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"95.06","1":"95.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"93.00","1":"93.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"93.60","1":"93.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"96.00","1":"96.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"90.72","1":"90.72"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"88.00","1":"88.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"85.00","1":"85.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"82.00","1":"82.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"87.00","1":"87.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"81.35","1":"81.35"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"76.07","1":"76.07"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"71.13","1":"71.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"71.00","1":"71.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"66.39","1":"66.39"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"65.01","1":"65.01"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"65.00","1":"65.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"64.30","1":"64.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"63.51","1":"63.51"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"64.10","1":"64.10"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"64.50","1":"64.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"62.28","1":"62.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"57.60","1":"57.60"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"55.25","1":"55.25"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"51.38","1":"51.38"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"47.84","1":"47.84"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"51.40","1":"51.40"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"54.77","1":"54.77"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"53.00","1":"53.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"52.00","1":"52.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"53.75","1":"53.75"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"55.00","1":"55.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"51.00","1":"51.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"54.00","1":"54.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"58.05","1":"58.05"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"58.00","1":"58.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"58.25","1":"58.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"62.61","1":"62.61"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"67.29","1":"67.29"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"70.00","1":"70.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"68.00","1":"68.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"63.00","1":"63.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"67.36","1":"67.36"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"62.32","1":"62.32"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"62.01","1":"62.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"62.65","1":"62.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"61.98","1":"61.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"61.88","1":"61.88"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"59.33","1":"59.33"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"60.99","1":"60.99"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"61.99","1":"61.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"57.99","1":"57.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"57.99","1":"57.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"59.89","1":"59.89"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"59.90","1":"59.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"60.83","1":"60.83"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"61.90","1":"61.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"64.10","1":"64.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"61.05","1":"61.05"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"69.87","1":"69.87"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"75.11","1":"75.11"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"80.68","1":"80.68"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"80.49","1":"80.49"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"73.00","1":"73.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"74.30","1":"74.30"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"73.17","1":"73.17"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"74.00","1":"74.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"70.20","1":"70.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"71.05","1":"71.05"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"75.32","1":"75.32"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"75.20","1":"75.20"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"74.00","1":"74.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"74.55","1":"74.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"75.60","1":"75.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"75.01","1":"75.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"77.00","1":"77.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"84.00","1":"84.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.75","1":"85.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"91.35","1":"91.35"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"92.99","1":"92.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"87.00","1":"87.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"85.00","1":"85.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"81.50","1":"81.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"84.00","1":"84.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"82.00","1":"82.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"82.00","1":"82.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"88.15","1":"88.15"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"85.00","1":"85.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"87.00","1":"87.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"89.00","1":"89.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"95.00","1":"95.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"93.50","1":"93.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"85.10","1":"85.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"91.90","1":"91.90"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"94.68","1":"94.68"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"94.00","1":"94.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"98.49","1":"98.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"87.88","1":"87.88"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"82.00","1":"82.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"80.00","1":"80.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"83.13","1":"83.13"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"83.90","1":"83.90"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"78.51","1":"78.51"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"72.63","1":"72.63"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"78.07","1":"78.07"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"83.65","1":"83.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"80.06","1":"80.06"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"81.13","1":"81.13"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"81.20","1":"81.20"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"90.30","1":"90.30"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"97.07","1":"97.07"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"102.83","1":"102.83"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"102.90","1":"102.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"98.28","1":"98.28"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"99.96","1":"99.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"103.95","1":"103.95"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"107.00","1":"107.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"109.00","1":"109.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"109.95","1":"109.95"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"103.65","1":"103.65"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"99.00","1":"99.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"106.00","1":"106.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"102.00","1":"102.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"105.00","1":"105.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"105.00","1":"105.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"105.00","1":"105.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"100.00","1":"100.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"96.00","1":"96.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"102.85","1":"102.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"108.90","1":"108.90"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"103.03","1":"103.03"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"96.62","1":"96.62"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"98.00","1":"98.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.65","1":"90.65"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"97.44","1":"97.44"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"104.00","1":"104.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"102.98","1":"102.98"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"99.90","1":"99.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"102.00","1":"102.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"94.35","1":"94.35"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"99.99","1":"99.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"93.00","1":"93.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"96.25","1":"96.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"102.34","1":"102.34"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"109.00","1":"109.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"106.59","1":"106.59"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"106.00","1":"106.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"106.25","1":"106.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"105.25","1":"105.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"105.11","1":"105.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"102.75","1":"102.75"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"101.10","1":"101.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"103.60","1":"103.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"104.17","1":"104.17"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"106.00","1":"106.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"104.00","1":"104.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"104.00","1":"104.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"110.20","1":"110.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"106.00","1":"106.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"109.50","1":"109.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"111.82","1":"111.82"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"115.66","1":"115.66"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"119.32","1":"119.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"118.05","1":"118.05"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"119.29","1":"119.29"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"114.00","1":"114.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"118.91","1":"118.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"124.99","1":"124.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"123.44","1":"123.44"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"126.00","1":"126.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"129.00","1":"129.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"126.95","1":"126.95"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"117.43","1":"117.43"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"114.79","1":"114.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"112.24","1":"112.24"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"115.78","1":"115.78"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"111.01","1":"111.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"105.33","1":"105.33"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.33","1":"105.33"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"106.33","1":"106.33"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"105.00","1":"105.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"98.20","1":"98.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"98.62","1":"98.62"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"94.50","1":"94.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"99.50","1":"99.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"106.49","1":"106.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"99.00","1":"99.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"96.00","1":"96.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"90.91","1":"90.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"90.91","1":"90.91"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"90.05","1":"90.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"94.54","1":"94.54"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"98.00","1":"98.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"103.82","1":"103.82"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"109.99","1":"109.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"102.32","1":"102.32"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"103.87","1":"103.87"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"104.95","1":"104.95"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"110.00","1":"110.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"109.50","1":"109.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"105.00","1":"105.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"105.00","1":"105.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"106.50","1":"106.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"112.70","1":"112.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"109.20","1":"109.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"115.90","1":"115.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"121.40","1":"121.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"124.80","1":"124.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"111.50","1":"111.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"108.00","1":"108.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"110.00","1":"110.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"111.50","1":"111.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"107.00","1":"107.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"111.00","1":"111.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"109.50","1":"109.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"112.00","1":"112.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"117.00","1":"117.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"119.99","1":"119.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"130.66","1":"130.66"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"140.45","1":"140.45"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"149.97","1":"149.97"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"137.20","1":"137.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"137.99","1":"137.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"140.00","1":"140.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"152.57","1":"152.57"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"157.90","1":"157.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"156.00","1":"156.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"171.00","1":"171.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"169.00","1":"169.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"169.70","1":"169.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"167.00","1":"167.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"172.00","1":"172.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"155.10","1":"155.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"155.10","1":"155.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"154.42","1":"154.42"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"163.60","1":"163.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"161.90","1":"161.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"164.00","1":"164.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"159.90","1":"159.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"157.05","1":"157.05"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"156.30","1":"156.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"155.95","1":"155.95"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"150.50","1":"150.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"150.01","1":"150.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"129.50","1":"129.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"126.50","1":"126.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"131.00","1":"131.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"120.25","1":"120.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"128.75","1":"128.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"127.00","1":"127.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"125.77","1":"125.77"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"130.00","1":"130.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"130.00","1":"130.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"126.00","1":"126.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"124.01","1":"124.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"131.00","1":"131.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"131.95","1":"131.95"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"134.75","1":"134.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"128.00","1":"128.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"128.00","1":"128.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"134.50","1":"134.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"126.01","1":"126.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"124.00","1":"124.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"124.50","1":"124.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"110.00","1":"110.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"114.80","1":"114.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"118.99","1":"118.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"129.50","1":"129.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"112.50","1":"112.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"118.89","1":"118.89"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"118.45","1":"118.45"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"108.01","1":"108.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"113.50","1":"113.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"121.91","1":"121.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"113.00","1":"113.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"122.73","1":"122.73"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"124.00","1":"124.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"119.00","1":"119.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"120.01","1":"120.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"121.75","1":"121.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"124.10","1":"124.10"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"127.00","1":"127.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"131.00","1":"131.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"130.10","1":"130.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"129.00","1":"129.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"130.15","1":"130.15"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"130.05","1":"130.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"129.50","1":"129.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"129.00","1":"129.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"134.00","1":"134.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"132.00","1":"132.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"133.00","1":"133.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"130.00","1":"130.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"129.00","1":"129.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"134.00","1":"134.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"135.00","1":"135.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"136.50","1":"136.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"136.00","1":"136.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"132.00","1":"132.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"134.00","1":"134.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"136.00","1":"136.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"130.00","1":"130.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"131.00","1":"131.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"135.00","1":"135.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"138.00","1":"138.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"135.00","1":"135.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"135.00","1":"135.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"136.00","1":"136.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"136.00","1":"136.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"139.33","1":"139.33"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"137.79","1":"137.79"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"144.00","1":"144.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"142.97","1":"142.97"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"144.67","1":"144.67"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"144.99","1":"144.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"152.09","1":"152.09"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"163.50","1":"163.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"175.76","1":"175.76"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"175.17","1":"175.17"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"175.17","1":"175.17"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"58.01","1":"58.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"56.35","1":"56.35"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"54.14","1":"54.14"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"51.32","1":"51.32"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"50.50","1":"50.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"49.08","1":"49.08"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"48.17","1":"48.17"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"47.30","1":"47.30"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"48.39","1":"48.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"51.20","1":"51.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"50.71","1":"50.71"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"49.40","1":"49.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"49.01","1":"49.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"48.56","1":"48.56"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"49.15","1":"49.15"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"48.88","1":"48.88"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"49.48","1":"49.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"49.80","1":"49.80"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"47.97","1":"47.97"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"48.30","1":"48.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"47.35","1":"47.35"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"45.97","1":"45.97"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"45.90","1":"45.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"45.95","1":"45.95"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"44.92","1":"44.92"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"43.26","1":"43.26"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"42.39","1":"42.39"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"42.54","1":"42.54"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"41.73","1":"41.73"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"42.50","1":"42.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"41.67","1":"41.67"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"42.59","1":"42.59"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.42","1":"42.42"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.94","1":"40.94"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"41.12","1":"41.12"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"40.60","1":"40.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"38.98","1":"38.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"38.39","1":"38.39"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"38.16","1":"38.16"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"38.49","1":"38.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"38.43","1":"38.43"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"38.03","1":"38.03"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"38.21","1":"38.21"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"38.21","1":"38.21"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"37.65","1":"37.65"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"37.22","1":"37.22"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"38.55","1":"38.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"38.25","1":"38.25"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"38.25","1":"38.25"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"38.79","1":"38.79"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"38.25","1":"38.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"38.01","1":"38.01"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"38.25","1":"38.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"38.25","1":"38.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"37.70","1":"37.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"37.04","1":"37.04"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"37.98","1":"37.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"37.61","1":"37.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"39.25","1":"39.25"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"40.14","1":"40.14"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"40.50","1":"40.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"41.53","1":"41.53"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"42.32","1":"42.32"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"42.65","1":"42.65"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"42.40","1":"42.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"42.55","1":"42.55"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"42.86","1":"42.86"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"43.15","1":"43.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"42.65","1":"42.65"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.25","1":"42.25"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"42.50","1":"42.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.11","1":"42.11"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"42.17","1":"42.17"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"41.91","1":"41.91"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"41.40","1":"41.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"42.50","1":"42.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"42.07","1":"42.07"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"45.04","1":"45.04"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"44.00","1":"44.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"44.74","1":"44.74"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"44.81","1":"44.81"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"46.99","1":"46.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"46.34","1":"46.34"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"45.73","1":"45.73"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"45.54","1":"45.54"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"45.45","1":"45.45"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"45.65","1":"45.65"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"46.00","1":"46.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"46.45","1":"46.45"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"46.98","1":"46.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"50.50","1":"50.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"54.29","1":"54.29"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"54.46","1":"54.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"53.83","1":"53.83"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"54.20","1":"54.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"53.81","1":"53.81"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"53.99","1":"53.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"53.10","1":"53.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"50.93","1":"50.93"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"51.33","1":"51.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"52.00","1":"52.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"51.12","1":"51.12"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"47.37","1":"47.37"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"47.98","1":"47.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"49.72","1":"49.72"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"48.21","1":"48.21"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"49.16","1":"49.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"51.03","1":"51.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"49.62","1":"49.62"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"51.79","1":"51.79"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"51.65","1":"51.65"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"50.36","1":"50.36"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.76","1":"52.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"53.45","1":"53.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"53.00","1":"53.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"51.95","1":"51.95"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"51.50","1":"51.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"51.04","1":"51.04"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"50.38","1":"50.38"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"49.10","1":"49.10"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"47.77","1":"47.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"47.01","1":"47.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"47.30","1":"47.30"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"47.50","1":"47.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"51.06","1":"51.06"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"49.38","1":"49.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.25","1":"42.25"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"39.53","1":"39.53"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.01","1":"39.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"38.65","1":"38.65"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"39.90","1":"39.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"38.96","1":"38.96"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"39.75","1":"39.75"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"39.30","1":"39.30"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"37.95","1":"37.95"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"38.59","1":"38.59"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.75","1":"37.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"37.81","1":"37.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"37.60","1":"37.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"36.75","1":"36.75"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.01","1":"37.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.11","1":"39.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.84","1":"39.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"39.80","1":"39.80"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"36.72","1":"36.72"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.95","1":"35.95"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.76","1":"35.76"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"35.10","1":"35.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"35.00","1":"35.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"35.80","1":"35.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"35.60","1":"35.60"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.10","1":"35.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"35.10","1":"35.10"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.40","1":"36.40"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"35.03","1":"35.03"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"34.56","1":"34.56"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"34.27","1":"34.27"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"34.88","1":"34.88"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"34.81","1":"34.81"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"34.68","1":"34.68"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"33.84","1":"33.84"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.10","1":"34.10"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.50","1":"34.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"34.64","1":"34.64"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"34.60","1":"34.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"35.45","1":"35.45"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"36.32","1":"36.32"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"37.54","1":"37.54"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.75","1":"36.75"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.52","1":"36.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"36.13","1":"36.13"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"39.08","1":"39.08"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"38.10","1":"38.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.21","1":"37.21"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.90","1":"36.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"35.50","1":"35.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.85","1":"34.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"35.51","1":"35.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.16","1":"34.16"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.51","1":"34.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"33.68","1":"33.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"33.45","1":"33.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"33.94","1":"33.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"33.57","1":"33.57"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"33.35","1":"33.35"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"32.62","1":"32.62"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"32.67","1":"32.67"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"31.60","1":"31.60"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"31.93","1":"31.93"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"32.31","1":"32.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"33.25","1":"33.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"33.60","1":"33.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"34.01","1":"34.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.87","1":"32.87"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"32.31","1":"32.31"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"32.37","1":"32.37"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"32.16","1":"32.16"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"32.10","1":"32.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"32.10","1":"32.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.51","1":"31.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.52","1":"31.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"32.24","1":"32.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"31.62","1":"31.62"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"30.99","1":"30.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"30.87","1":"30.87"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"30.98","1":"30.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"30.58","1":"30.58"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"30.54","1":"30.54"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.25","1":"30.25"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.10","1":"30.10"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"29.96","1":"29.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.22","1":"29.22"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"28.47","1":"28.47"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"29.48","1":"29.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.95","1":"28.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"28.21","1":"28.21"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"28.45","1":"28.45"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"28.33","1":"28.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.18","1":"28.18"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"28.02","1":"28.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"28.55","1":"28.55"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"28.11","1":"28.11"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"28.55","1":"28.55"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.55","1":"28.55"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"27.99","1":"27.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.02","1":"28.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"27.96","1":"27.96"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"27.76","1":"27.76"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"27.71","1":"27.71"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"27.81","1":"27.81"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"27.81","1":"27.81"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.46","1":"27.46"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.10","1":"27.10"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"28.08","1":"28.08"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"28.01","1":"28.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"28.39","1":"28.39"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"27.69","1":"27.69"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.53","1":"27.53"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.53","1":"27.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"27.62","1":"27.62"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"27.55","1":"27.55"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"27.59","1":"27.59"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.49","1":"27.49"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"27.80","1":"27.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"27.50","1":"27.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.38","1":"27.38"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"27.43","1":"27.43"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"28.02","1":"28.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.58","1":"27.58"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.30","1":"27.30"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.39","1":"27.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"26.66","1":"26.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.62","1":"26.62"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.57","1":"26.57"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"26.50","1":"26.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"26.98","1":"26.98"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"26.75","1":"26.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.75","1":"26.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"27.25","1":"27.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"28.62","1":"28.62"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"28.98","1":"28.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"28.49","1":"28.49"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.13","1":"28.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"28.75","1":"28.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.25","1":"29.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"28.28","1":"28.28"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"27.98","1":"27.98"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"28.05","1":"28.05"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"28.18","1":"28.18"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"28.67","1":"28.67"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.90","1":"28.90"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.43","1":"28.43"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"29.04","1":"29.04"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.94","1":"31.94"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"32.12","1":"32.12"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"30.38","1":"30.38"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.18","1":"32.18"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"32.02","1":"32.02"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"31.62","1":"31.62"}]}