{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"36.25","1":"36.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"36.50","1":"36.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"37.25","1":"37.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"37.30","1":"37.30"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"37.55","1":"37.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"37.05","1":"37.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"36.95","1":"36.95"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"36.60","1":"36.60"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"36.25","1":"36.25"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"37.40","1":"37.40"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"37.50","1":"37.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"37.80","1":"37.80"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"37.70","1":"37.70"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"37.30","1":"37.30"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"36.75","1":"36.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"36.95","1":"36.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"37.00","1":"37.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"37.40","1":"37.40"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"37.30","1":"37.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"37.20","1":"37.20"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"37.25","1":"37.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"38.10","1":"38.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"38.20","1":"38.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"38.10","1":"38.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"37.35","1":"37.35"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"38.10","1":"38.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"39.10","1":"39.10"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"42.75","1":"42.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"44.50","1":"44.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"42.25","1":"42.25"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"45.40","1":"45.40"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"48.80","1":"48.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"52.45","1":"52.45"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"52.85","1":"52.85"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"51.00","1":"51.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"51.00","1":"51.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"51.55","1":"51.55"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"51.75","1":"51.75"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"55.60","1":"55.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"59.75","1":"59.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"64.20","1":"64.20"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"63.95","1":"63.95"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"62.45","1":"62.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"60.25","1":"60.25"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"59.50","1":"59.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"53.68","1":"53.68"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"58.75","1":"58.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.65","1":"59.65"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"56.95","1":"56.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"53.25","1":"53.25"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"50.60","1":"50.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"48.10","1":"48.10"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"45.70","1":"45.70"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"52.10","1":"52.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"49.00","1":"49.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"52.50","1":"52.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"49.00","1":"49.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"44.65","1":"44.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"45.30","1":"45.30"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"47.50","1":"47.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"50.95","1":"50.95"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"50.30","1":"50.30"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"51.45","1":"51.45"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"51.25","1":"51.25"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"52.10","1":"52.10"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"52.50","1":"52.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"55.10","1":"55.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"57.85","1":"57.85"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"57.85","1":"57.85"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"55.15","1":"55.15"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"54.00","1":"54.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"54.00","1":"54.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"54.50","1":"54.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"54.45","1":"54.45"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"54.35","1":"54.35"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"53.75","1":"53.75"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"53.35","1":"53.35"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"53.25","1":"53.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"52.40","1":"52.40"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"51.50","1":"51.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"50.25","1":"50.25"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"48.60","1":"48.60"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"46.55","1":"46.55"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"44.80","1":"44.80"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"50.40","1":"50.40"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"46.36","1":"46.36"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"50.95","1":"50.95"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"50.40","1":"50.40"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"51.25","1":"51.25"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"55.30","1":"55.30"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"58.10","1":"58.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"59.40","1":"59.40"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"53.64","1":"53.64"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"50.91","1":"50.91"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"49.23","1":"49.23"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"52.75","1":"52.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"55.25","1":"55.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"56.50","1":"56.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"56.15","1":"56.15"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"50.00","1":"50.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"52.25","1":"52.25"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"51.05","1":"51.05"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"53.60","1":"53.60"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"47.73","1":"47.73"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"47.05","1":"47.05"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"53.70","1":"53.70"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"55.75","1":"55.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"53.25","1":"53.25"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"55.90","1":"55.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"57.75","1":"57.75"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"60.60","1":"60.60"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"59.50","1":"59.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"59.85","1":"59.85"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"62.80","1":"62.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"62.10","1":"62.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"60.90","1":"60.90"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"59.85","1":"59.85"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"61.50","1":"61.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"60.50","1":"60.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"60.20","1":"60.20"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"59.00","1":"59.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"58.00","1":"58.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"60.90","1":"60.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"63.90","1":"63.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"67.05","1":"67.05"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"70.40","1":"70.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"71.80","1":"71.80"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"75.35","1":"75.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"79.10","1":"79.10"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"83.05","1":"83.05"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"84.50","1":"84.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"80.30","1":"80.30"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"78.55","1":"78.55"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"81.50","1":"81.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"79.50","1":"79.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"76.00","1":"76.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"79.80","1":"79.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"83.75","1":"83.75"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"86.75","1":"86.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"83.50","1":"83.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"82.25","1":"82.25"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"86.35","1":"86.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"89.00","1":"89.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"87.00","1":"87.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"83.00","1":"83.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"83.10","1":"83.10"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"83.00","1":"83.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"80.05","1":"80.05"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"80.50","1":"80.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"77.00","1":"77.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"80.30","1":"80.30"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"82.95","1":"82.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"83.00","1":"83.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"77.70","1":"77.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"79.95","1":"79.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"78.05","1":"78.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"80.95","1":"80.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"79.50","1":"79.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"80.10","1":"80.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"81.50","1":"81.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"80.55","1":"80.55"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"81.50","1":"81.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"87.20","1":"87.20"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"86.10","1":"86.10"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"89.95","1":"89.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"89.25","1":"89.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"93.70","1":"93.70"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"89.50","1":"89.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"93.95","1":"93.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"93.75","1":"93.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"93.75","1":"93.75"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"88.20","1":"88.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"87.05","1":"87.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"94.50","1":"94.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"92.05","1":"92.05"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"96.65","1":"96.65"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"99.00","1":"99.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"94.10","1":"94.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"98.00","1":"98.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"98.40","1":"98.40"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"94.50","1":"94.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"93.00","1":"93.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"93.00","1":"93.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"87.95","1":"87.95"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"87.95","1":"87.95"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"81.00","1":"81.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"81.00","1":"81.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"84.40","1":"84.40"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"87.35","1":"87.35"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"87.05","1":"87.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"84.55","1":"84.55"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"86.00","1":"86.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"85.00","1":"85.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"87.80","1":"87.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"81.00","1":"81.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"84.50","1":"84.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"85.00","1":"85.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"87.00","1":"87.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"86.25","1":"86.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"84.80","1":"84.80"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"83.50","1":"83.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"83.00","1":"83.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"81.50","1":"81.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"79.00","1":"79.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"80.05","1":"80.05"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"79.00","1":"79.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"84.00","1":"84.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"81.00","1":"81.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"84.90","1":"84.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"84.95","1":"84.95"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"86.95","1":"86.95"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"84.15","1":"84.15"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"84.15","1":"84.15"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"82.95","1":"82.95"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"78.85","1":"78.85"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"75.10","1":"75.10"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"77.95","1":"77.95"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"74.10","1":"74.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"74.55","1":"74.55"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"72.95","1":"72.95"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"77.50","1":"77.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"74.05","1":"74.05"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"80.30","1":"80.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"78.25","1":"78.25"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"85.05","1":"85.05"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"89.30","1":"89.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"92.00","1":"92.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"91.90","1":"91.90"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"89.40","1":"89.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"86.10","1":"86.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"83.00","1":"83.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"84.95","1":"84.95"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"89.10","1":"89.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"93.00","1":"93.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"90.00","1":"90.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"89.00","1":"89.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"92.45","1":"92.45"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"88.10","1":"88.10"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"92.00","1":"92.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"88.00","1":"88.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"89.30","1":"89.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"90.00","1":"90.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"94.00","1":"94.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"94.00","1":"94.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"92.10","1":"92.10"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"89.95","1":"89.95"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"87.05","1":"87.05"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"87.05","1":"87.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"87.00","1":"87.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"87.40","1":"87.40"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"86.70","1":"86.70"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"84.05","1":"84.05"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"85.50","1":"85.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"85.90","1":"85.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"84.65","1":"84.65"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"87.45","1":"87.45"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"77.00","1":"77.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"73.75","1":"73.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"70.10","1":"70.10"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"69.05","1":"69.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"68.25","1":"68.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"69.65","1":"69.65"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"69.00","1":"69.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"67.00","1":"67.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"68.05","1":"68.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"67.00","1":"67.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"68.50","1":"68.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"70.40","1":"70.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"68.75","1":"68.75"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"66.75","1":"66.75"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"63.75","1":"63.75"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"64.00","1":"64.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"66.70","1":"66.70"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"65.75","1":"65.75"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"65.15","1":"65.15"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"64.60","1":"64.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"64.25","1":"64.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"67.45","1":"67.45"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"68.05","1":"68.05"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"70.50","1":"70.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"71.95","1":"71.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"72.50","1":"72.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"72.00","1":"72.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"71.00","1":"71.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"70.45","1":"70.45"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"69.00","1":"69.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"69.00","1":"69.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"69.10","1":"69.10"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"69.75","1":"69.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"71.20","1":"71.20"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"71.00","1":"71.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"74.55","1":"74.55"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"74.00","1":"74.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"72.25","1":"72.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"71.30","1":"71.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"71.50","1":"71.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"71.50","1":"71.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"71.30","1":"71.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"70.20","1":"70.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"70.20","1":"70.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"71.50","1":"71.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"71.50","1":"71.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"70.55","1":"70.55"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"72.20","1":"72.20"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"75.80","1":"75.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"76.95","1":"76.95"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"75.25","1":"75.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"75.45","1":"75.45"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"74.50","1":"74.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"74.40","1":"74.40"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"73.90","1":"73.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"73.40","1":"73.40"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"72.75","1":"72.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"73.40","1":"73.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"73.85","1":"73.85"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"74.75","1":"74.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"74.05","1":"74.05"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"75.90","1":"75.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"75.70","1":"75.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"75.90","1":"75.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"79.00","1":"79.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"79.50","1":"79.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"79.90","1":"79.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"80.50","1":"80.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"81.35","1":"81.35"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"81.95","1":"81.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"82.25","1":"82.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"85.60","1":"85.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"83.80","1":"83.80"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"83.60","1":"83.60"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"85.65","1":"85.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"85.50","1":"85.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"85.95","1":"85.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"82.55","1":"82.55"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"84.00","1":"84.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"83.05","1":"83.05"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"83.00","1":"83.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"83.00","1":"83.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"86.25","1":"86.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"90.55","1":"90.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"88.00","1":"88.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"87.55","1":"87.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"86.50","1":"86.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"86.45","1":"86.45"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"85.05","1":"85.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"88.70","1":"88.70"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"93.10","1":"93.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"94.25","1":"94.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"98.95","1":"98.95"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"101.30","1":"101.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"97.80","1":"97.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"99.00","1":"99.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"99.00","1":"99.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"98.30","1":"98.30"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"98.25","1":"98.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"97.55","1":"97.55"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"100.50","1":"100.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"105.50","1":"105.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"106.50","1":"106.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"104.45","1":"104.45"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"105.00","1":"105.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"104.00","1":"104.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"102.00","1":"102.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"104.75","1":"104.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"104.00","1":"104.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"107.95","1":"107.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"113.30","1":"113.30"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"120.75","1":"120.75"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"126.75","1":"126.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"133.05","1":"133.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"122.55","1":"122.55"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"116.50","1":"116.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"123.95","1":"123.95"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"123.50","1":"123.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"120.95","1":"120.95"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"109.25","1":"109.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"109.00","1":"109.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"113.50","1":"113.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"117.90","1":"117.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"116.75","1":"116.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"113.10","1":"113.10"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"114.00","1":"114.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"116.90","1":"116.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"116.00","1":"116.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"109.25","1":"109.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"107.00","1":"107.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"100.00","1":"100.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"102.75","1":"102.75"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"103.00","1":"103.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"104.00","1":"104.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"99.00","1":"99.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"103.00","1":"103.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"104.50","1":"104.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"100.00","1":"100.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"104.00","1":"104.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"98.80","1":"98.80"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"94.10","1":"94.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"92.00","1":"92.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"94.95","1":"94.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"95.00","1":"95.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"96.00","1":"96.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"96.00","1":"96.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"100.50","1":"100.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"97.00","1":"97.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"99.00","1":"99.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"99.00","1":"99.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"103.40","1":"103.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"104.00","1":"104.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"105.90","1":"105.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"106.25","1":"106.25"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"107.00","1":"107.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"108.00","1":"108.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"109.00","1":"109.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"109.00","1":"109.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"109.00","1":"109.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"114.45","1":"114.45"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"120.15","1":"120.15"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"124.00","1":"124.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"124.00","1":"124.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"123.50","1":"123.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"129.00","1":"129.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"124.85","1":"124.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"118.85","1":"118.85"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"117.45","1":"117.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"122.90","1":"122.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"119.75","1":"119.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"118.50","1":"118.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"124.40","1":"124.40"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"126.00","1":"126.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"124.95","1":"124.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"121.50","1":"121.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"121.50","1":"121.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"122.50","1":"122.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"123.50","1":"123.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"125.00","1":"125.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"124.75","1":"124.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"122.50","1":"122.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"126.95","1":"126.95"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"127.00","1":"127.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"127.00","1":"127.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"127.00","1":"127.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"131.00","1":"131.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"124.70","1":"124.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"125.00","1":"125.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"128.50","1":"128.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"126.00","1":"126.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"124.50","1":"124.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"126.00","1":"126.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"130.00","1":"130.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"126.25","1":"126.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"115.75","1":"115.75"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"121.50","1":"121.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"123.00","1":"123.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"121.50","1":"121.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"122.95","1":"122.95"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"122.75","1":"122.75"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"118.50","1":"118.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"118.50","1":"118.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"118.00","1":"118.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"117.90","1":"117.90"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"119.90","1":"119.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"117.90","1":"117.90"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"116.50","1":"116.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"113.30","1":"113.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"118.95","1":"118.95"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"124.85","1":"124.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"131.05","1":"131.05"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"127.00","1":"127.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"123.00","1":"123.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"125.95","1":"125.95"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"121.05","1":"121.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"127.00","1":"127.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"121.75","1":"121.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"120.95","1":"120.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"124.00","1":"124.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"121.50","1":"121.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"122.20","1":"122.20"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"121.60","1":"121.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"123.55","1":"123.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"123.50","1":"123.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"122.30","1":"122.30"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"119.00","1":"119.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"119.50","1":"119.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"120.00","1":"120.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"115.50","1":"115.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"118.00","1":"118.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"118.00","1":"118.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"115.00","1":"115.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"118.00","1":"118.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"117.00","1":"117.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"116.50","1":"116.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"117.50","1":"117.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"117.00","1":"117.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"114.00","1":"114.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"116.45","1":"116.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"116.00","1":"116.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"114.65","1":"114.65"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"113.10","1":"113.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"114.95","1":"114.95"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"114.00","1":"114.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"113.75","1":"113.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"114.50","1":"114.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"113.50","1":"113.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"111.00","1":"111.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"112.00","1":"112.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"112.00","1":"112.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"112.50","1":"112.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"118.12","1":"118.12"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"121.00","1":"121.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"119.00","1":"119.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"114.60","1":"114.60"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"107.00","1":"107.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"106.75","1":"106.75"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"106.00","1":"106.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"105.55","1":"105.55"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"108.90","1":"108.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"112.00","1":"112.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"110.00","1":"110.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"108.00","1":"108.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"106.00","1":"106.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"109.00","1":"109.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"105.00","1":"105.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"96.50","1":"96.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"96.51","1":"96.51"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"91.70","1":"91.70"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"87.12","1":"87.12"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"96.60","1":"96.60"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"97.79","1":"97.79"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"95.00","1":"95.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"94.50","1":"94.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"95.50","1":"95.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"84.50","1":"84.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"82.50","1":"82.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"78.00","1":"78.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"74.10","1":"74.10"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"79.50","1":"79.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"78.75","1":"78.75"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"77.97","1":"77.97"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"77.20","1":"77.20"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"76.43","1":"76.43"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"75.67","1":"75.67"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"74.92","1":"74.92"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"74.18","1":"74.18"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"73.44","1":"73.44"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"74.90","1":"74.90"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"74.16","1":"74.16"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"70.60","1":"70.60"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"72.99","1":"72.99"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"69.35","1":"69.35"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"65.90","1":"65.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"63.25","1":"63.25"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"68.25","1":"68.25"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"69.45","1":"69.45"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"67.75","1":"67.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"67.65","1":"67.65"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"67.75","1":"67.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"64.37","1":"64.37"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"61.16","1":"61.16"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"58.15","1":"58.15"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"56.00","1":"56.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"54.30","1":"54.30"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"54.95","1":"54.95"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"57.69","1":"57.69"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"57.50","1":"57.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"57.95","1":"57.95"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"60.00","1":"60.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"56.25","1":"56.25"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"53.51","1":"53.51"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"50.90","1":"50.90"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"48.40","1":"48.40"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"46.00","1":"46.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"43.70","1":"43.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"45.88","1":"45.88"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"45.90","1":"45.90"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"46.25","1":"46.25"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"45.00","1":"45.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"47.25","1":"47.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"49.61","1":"49.61"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"47.99","1":"47.99"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"49.00","1":"49.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"45.00","1":"45.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"43.75","1":"43.75"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"43.70","1":"43.70"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"43.75","1":"43.75"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"43.70","1":"43.70"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"43.70","1":"43.70"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"43.70","1":"43.70"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"45.87","1":"45.87"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"47.05","1":"47.05"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"48.75","1":"48.75"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"51.00","1":"51.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"48.45","1":"48.45"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"47.80","1":"47.80"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"49.10","1":"49.10"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"48.25","1":"48.25"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"45.86","1":"45.86"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"42.00","1":"42.00"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"42.95","1":"42.95"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"44.10","1":"44.10"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"46.30","1":"46.30"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"46.00","1":"46.00"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"46.50","1":"46.50"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"44.50","1":"44.50"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"42.35","1":"42.35"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"42.10","1":"42.10"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"44.20","1":"44.20"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"46.41","1":"46.41"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"48.70","1":"48.70"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"50.00","1":"50.00"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"49.00","1":"49.00"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"48.00","1":"48.00"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"46.00","1":"46.00"},{"s_date":"Nov 17, 08","0":"Nov 17, 08","s_close":"46.00","1":"46.00"},{"s_date":"Nov 19, 08","0":"Nov 19, 08","s_close":"45.75","1":"45.75"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"47.20","1":"47.20"},{"s_date":"Nov 27, 08","0":"Nov 27, 08","s_close":"48.97","1":"48.97"},{"s_date":"Nov 28, 08","0":"Nov 28, 08","s_close":"47.70","1":"47.70"},{"s_date":"Dec 01, 08","0":"Dec 01, 08","s_close":"50.08","1":"50.08"},{"s_date":"Dec 02, 08","0":"Dec 02, 08","s_close":"51.41","1":"51.41"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"51.31","1":"51.31"},{"s_date":"Dec 04, 08","0":"Dec 04, 08","s_close":"51.35","1":"51.35"},{"s_date":"Dec 05, 08","0":"Dec 05, 08","s_close":"49.16","1":"49.16"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"46.79","1":"46.79"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"44.46","1":"44.46"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"42.50","1":"42.50"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"41.29","1":"41.29"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"43.35","1":"43.35"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"45.30","1":"45.30"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"45.00","1":"45.00"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"43.15","1":"43.15"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"45.30","1":"45.30"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"49.35","1":"49.35"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"51.80","1":"51.80"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"54.35","1":"54.35"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"57.06","1":"57.06"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"57.46","1":"57.46"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"55.19","1":"55.19"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"52.50","1":"52.50"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"49.88","1":"49.88"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"47.40","1":"47.40"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"49.75","1":"49.75"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"47.30","1":"47.30"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"49.30","1":"49.30"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"51.19","1":"51.19"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"52.00","1":"52.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"52.95","1":"52.95"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"52.75","1":"52.75"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"52.00","1":"52.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"51.50","1":"51.50"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"50.10","1":"50.10"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"47.80","1":"47.80"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"46.00","1":"46.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"48.21","1":"48.21"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"50.56","1":"50.56"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"49.37","1":"49.37"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"50.90","1":"50.90"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"50.74","1":"50.74"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"50.56","1":"50.56"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"51.72","1":"51.72"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"49.56","1":"49.56"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"49.50","1":"49.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"49.78","1":"49.78"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"51.00","1":"51.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"49.00","1":"49.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"48.10","1":"48.10"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"48.00","1":"48.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"48.78","1":"48.78"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"48.50","1":"48.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"48.00","1":"48.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"48.50","1":"48.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"50.66","1":"50.66"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"50.07","1":"50.07"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"51.00","1":"51.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"50.45","1":"50.45"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"51.39","1":"51.39"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"50.03","1":"50.03"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"50.21","1":"50.21"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"50.60","1":"50.60"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"53.13","1":"53.13"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"55.78","1":"55.78"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"58.56","1":"58.56"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"61.48","1":"61.48"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"61.84","1":"61.84"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"61.50","1":"61.50"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"59.60","1":"59.60"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"60.00","1":"60.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"63.00","1":"63.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"66.15","1":"66.15"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"65.51","1":"65.51"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"64.50","1":"64.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"67.72","1":"67.72"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"67.00","1":"67.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"67.05","1":"67.05"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"64.90","1":"64.90"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"64.50","1":"64.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"65.93","1":"65.93"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"69.00","1":"69.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"72.17","1":"72.17"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"75.77","1":"75.77"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"73.43","1":"73.43"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"70.79","1":"70.79"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"67.53","1":"67.53"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"70.40","1":"70.40"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"72.50","1":"72.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"68.88","1":"68.88"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"70.20","1":"70.20"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"67.29","1":"67.29"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"66.13","1":"66.13"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"69.17","1":"69.17"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"69.99","1":"69.99"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"69.05","1":"69.05"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"68.85","1":"68.85"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"68.27","1":"68.27"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"68.50","1":"68.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"69.92","1":"69.92"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"69.99","1":"69.99"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"70.50","1":"70.50"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"69.00","1":"69.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"68.94","1":"68.94"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"68.75","1":"68.75"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"68.60","1":"68.60"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"66.90","1":"66.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"66.99","1":"66.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"67.66","1":"67.66"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"65.43","1":"65.43"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"66.90","1":"66.90"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"67.68","1":"67.68"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"68.00","1":"68.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"68.50","1":"68.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"68.17","1":"68.17"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"69.78","1":"69.78"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"69.40","1":"69.40"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"69.49","1":"69.49"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"70.05","1":"70.05"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"70.50","1":"70.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"70.33","1":"70.33"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"69.50","1":"69.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"70.00","1":"70.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"69.50","1":"69.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"73.52","1":"73.52"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"75.33","1":"75.33"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"78.90","1":"78.90"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"79.20","1":"79.20"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"78.75","1":"78.75"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"79.90","1":"79.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"79.99","1":"79.99"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"79.92","1":"79.92"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"79.88","1":"79.88"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"80.28","1":"80.28"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"81.49","1":"81.49"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"80.50","1":"80.50"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"80.33","1":"80.33"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"81.49","1":"81.49"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"80.00","1":"80.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"80.90","1":"80.90"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"78.85","1":"78.85"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"79.92","1":"79.92"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"80.90","1":"80.90"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"79.11","1":"79.11"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"80.45","1":"80.45"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"79.05","1":"79.05"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"77.54","1":"77.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"80.25","1":"80.25"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"80.70","1":"80.70"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"81.00","1":"81.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"79.55","1":"79.55"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"80.48","1":"80.48"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"80.00","1":"80.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"79.00","1":"79.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"80.50","1":"80.50"},{"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":"80.02","1":"80.02"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"83.84","1":"83.84"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"85.00","1":"85.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"85.00","1":"85.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"85.07","1":"85.07"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"84.60","1":"84.60"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"87.99","1":"87.99"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"89.13","1":"89.13"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"93.58","1":"93.58"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"98.25","1":"98.25"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"98.01","1":"98.01"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"98.80","1":"98.80"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"96.02","1":"96.02"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"94.82","1":"94.82"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"96.00","1":"96.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"96.16","1":"96.16"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"96.00","1":"96.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"95.75","1":"95.75"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"93.84","1":"93.84"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"96.93","1":"96.93"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"100.00","1":"100.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"98.33","1":"98.33"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"99.41","1":"99.41"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"98.82","1":"98.82"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"101.01","1":"101.01"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"104.53","1":"104.53"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"105.35","1":"105.35"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"104.00","1":"104.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"103.80","1":"103.80"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"108.84","1":"108.84"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"112.58","1":"112.58"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"112.07","1":"112.07"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"114.40","1":"114.40"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"115.38","1":"115.38"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"114.00","1":"114.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"113.01","1":"113.01"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"108.63","1":"108.63"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"104.50","1":"104.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"99.33","1":"99.33"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"95.40","1":"95.40"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"99.35","1":"99.35"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"99.39","1":"99.39"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"97.20","1":"97.20"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"101.97","1":"101.97"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"102.70","1":"102.70"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"102.75","1":"102.75"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"100.00","1":"100.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"100.00","1":"100.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"100.90","1":"100.90"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"99.00","1":"99.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"99.89","1":"99.89"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"99.76","1":"99.76"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"100.27","1":"100.27"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"100.46","1":"100.46"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"99.02","1":"99.02"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"98.49","1":"98.49"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"100.00","1":"100.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"100.90","1":"100.90"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"99.01","1":"99.01"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"97.03","1":"97.03"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"94.90","1":"94.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"97.88","1":"97.88"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"99.48","1":"99.48"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"96.99","1":"96.99"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"93.01","1":"93.01"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"94.04","1":"94.04"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"94.30","1":"94.30"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"94.00","1":"94.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"95.50","1":"95.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"94.82","1":"94.82"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"95.00","1":"95.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"97.50","1":"97.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"98.00","1":"98.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"97.90","1":"97.90"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"97.00","1":"97.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"96.00","1":"96.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"96.57","1":"96.57"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"96.60","1":"96.60"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"95.22","1":"95.22"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"99.50","1":"99.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"101.00","1":"101.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"102.99","1":"102.99"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"103.40","1":"103.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"102.90","1":"102.90"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"104.53","1":"104.53"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"102.00","1":"102.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"102.50","1":"102.50"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"100.06","1":"100.06"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"100.53","1":"100.53"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"100.15","1":"100.15"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"103.94","1":"103.94"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"104.00","1":"104.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"103.90","1":"103.90"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"100.93","1":"100.93"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"100.00","1":"100.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"97.59","1":"97.59"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"97.50","1":"97.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"100.00","1":"100.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"101.00","1":"101.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"97.60","1":"97.60"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"102.48","1":"102.48"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"103.99","1":"103.99"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"103.40","1":"103.40"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"102.00","1":"102.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"106.90","1":"106.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"111.85","1":"111.85"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"110.99","1":"110.99"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"113.45","1":"113.45"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"113.55","1":"113.55"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"113.00","1":"113.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"112.42","1":"112.42"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"112.50","1":"112.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"110.00","1":"110.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"111.00","1":"111.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"107.00","1":"107.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"108.00","1":"108.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"106.00","1":"106.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"101.00","1":"101.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"98.00","1":"98.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"100.00","1":"100.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"105.00","1":"105.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"110.21","1":"110.21"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"106.00","1":"106.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"103.00","1":"103.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"106.39","1":"106.39"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"108.00","1":"108.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"108.99","1":"108.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"111.00","1":"111.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"111.90","1":"111.90"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"108.52","1":"108.52"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"103.75","1":"103.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"106.99","1":"106.99"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"106.00","1":"106.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"105.00","1":"105.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"102.02","1":"102.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"102.50","1":"102.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"102.94","1":"102.94"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"108.08","1":"108.08"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"113.48","1":"113.48"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"113.00","1":"113.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"112.90","1":"112.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"109.14","1":"109.14"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"108.50","1":"108.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"111.00","1":"111.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"110.99","1":"110.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"110.00","1":"110.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"108.50","1":"108.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"109.90","1":"109.90"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"106.05","1":"106.05"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"109.90","1":"109.90"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"108.99","1":"108.99"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"108.66","1":"108.66"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"109.99","1":"109.99"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"106.01","1":"106.01"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"107.50","1":"107.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"107.00","1":"107.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"106.99","1":"106.99"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"108.00","1":"108.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"110.40","1":"110.40"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"110.00","1":"110.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"109.00","1":"109.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"105.13","1":"105.13"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"101.59","1":"101.59"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"104.99","1":"104.99"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"105.00","1":"105.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"102.03","1":"102.03"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"106.25","1":"106.25"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"102.24","1":"102.24"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"99.00","1":"99.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"99.00","1":"99.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"98.00","1":"98.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"93.10","1":"93.10"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"97.42","1":"97.42"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"93.61","1":"93.61"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"95.00","1":"95.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"99.85","1":"99.85"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"103.73","1":"103.73"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"100.58","1":"100.58"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"100.50","1":"100.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"99.50","1":"99.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"94.84","1":"94.84"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"98.00","1":"98.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"97.92","1":"97.92"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"96.50","1":"96.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"100.69","1":"100.69"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"103.41","1":"103.41"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"103.00","1":"103.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"108.11","1":"108.11"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"111.99","1":"111.99"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"113.12","1":"113.12"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"110.39","1":"110.39"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"111.33","1":"111.33"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"111.98","1":"111.98"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"107.50","1":"107.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"111.50","1":"111.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"111.00","1":"111.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"105.78","1":"105.78"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"103.75","1":"103.75"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"108.83","1":"108.83"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"109.00","1":"109.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"110.00","1":"110.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"103.66","1":"103.66"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"101.43","1":"101.43"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"101.00","1":"101.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"105.50","1":"105.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"105.00","1":"105.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"106.25","1":"106.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"104.44","1":"104.44"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"106.50","1":"106.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"108.50","1":"108.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"103.30","1":"103.30"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"105.75","1":"105.75"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"104.95","1":"104.95"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"104.75","1":"104.75"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"104.00","1":"104.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"104.75","1":"104.75"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"105.13","1":"105.13"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"106.00","1":"106.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"105.90","1":"105.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"109.40","1":"109.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"114.87","1":"114.87"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"117.50","1":"117.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"111.87","1":"111.87"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"115.99","1":"115.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"114.00","1":"114.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"111.27","1":"111.27"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"112.00","1":"112.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"111.01","1":"111.01"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"110.75","1":"110.75"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"112.50","1":"112.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"107.52","1":"107.52"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"111.90","1":"111.90"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"111.00","1":"111.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"112.00","1":"112.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"114.98","1":"114.98"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"114.95","1":"114.95"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"112.50","1":"112.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"114.25","1":"114.25"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"115.00","1":"115.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"116.00","1":"116.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"115.50","1":"115.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"115.00","1":"115.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"113.00","1":"113.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"113.52","1":"113.52"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"107.85","1":"107.85"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"102.46","1":"102.46"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"97.34","1":"97.34"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"97.00","1":"97.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"92.15","1":"92.15"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"96.75","1":"96.75"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"101.58","1":"101.58"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"104.00","1":"104.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"103.00","1":"103.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"100.02","1":"100.02"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"95.53","1":"95.53"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"95.01","1":"95.01"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"93.00","1":"93.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"92.55","1":"92.55"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"92.17","1":"92.17"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"92.00","1":"92.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"94.50","1":"94.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"92.79","1":"92.79"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"88.16","1":"88.16"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"83.76","1":"83.76"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"79.58","1":"79.58"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"79.90","1":"79.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"79.05","1":"79.05"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"80.00","1":"80.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"79.02","1":"79.02"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"79.02","1":"79.02"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"79.89","1":"79.89"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"79.55","1":"79.55"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"79.10","1":"79.10"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"79.04","1":"79.04"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"79.94","1":"79.94"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"80.50","1":"80.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"80.00","1":"80.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"80.90","1":"80.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"80.10","1":"80.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"80.50","1":"80.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"82.65","1":"82.65"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"79.71","1":"79.71"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"79.34","1":"79.34"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"79.90","1":"79.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"79.99","1":"79.99"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"79.80","1":"79.80"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"79.78","1":"79.78"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"79.86","1":"79.86"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"79.03","1":"79.03"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"80.03","1":"80.03"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"81.49","1":"81.49"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"80.10","1":"80.10"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"79.12","1":"79.12"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"80.40","1":"80.40"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"80.00","1":"80.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"79.80","1":"79.80"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"80.50","1":"80.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"82.20","1":"82.20"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"80.03","1":"80.03"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"80.25","1":"80.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"80.00","1":"80.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"79.01","1":"79.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"79.40","1":"79.40"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"79.50","1":"79.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"79.90","1":"79.90"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"78.16","1":"78.16"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"79.45","1":"79.45"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"78.99","1":"78.99"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"77.03","1":"77.03"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"79.46","1":"79.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"78.31","1":"78.31"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"78.50","1":"78.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"78.50","1":"78.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"78.50","1":"78.50"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"78.50","1":"78.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"74.99","1":"74.99"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"72.00","1":"72.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"71.91","1":"71.91"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"69.98","1":"69.98"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"66.49","1":"66.49"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"63.17","1":"63.17"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"60.02","1":"60.02"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"57.03","1":"57.03"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"54.18","1":"54.18"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"51.48","1":"51.48"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"49.31","1":"49.31"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"50.01","1":"50.01"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"50.00","1":"50.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"48.96","1":"48.96"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"47.29","1":"47.29"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"47.04","1":"47.04"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"45.75","1":"45.75"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"47.10","1":"47.10"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"46.40","1":"46.40"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"46.40","1":"46.40"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"45.76","1":"45.76"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"45.76","1":"45.76"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"46.10","1":"46.10"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"47.39","1":"47.39"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"49.45","1":"49.45"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"48.23","1":"48.23"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"47.09","1":"47.09"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"47.70","1":"47.70"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"47.70","1":"47.70"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"47.44","1":"47.44"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"47.44","1":"47.44"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"47.44","1":"47.44"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"47.44","1":"47.44"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"47.81","1":"47.81"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"47.81","1":"47.81"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"47.81","1":"47.81"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"47.81","1":"47.81"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"45.67","1":"45.67"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"45.67","1":"45.67"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"46.06","1":"46.06"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"46.50","1":"46.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"44.18","1":"44.18"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.98","1":"41.98"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"39.89","1":"39.89"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"38.56","1":"38.56"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"36.64","1":"36.64"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"34.81","1":"34.81"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"33.07","1":"33.07"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"31.42","1":"31.42"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"31.40","1":"31.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"31.40","1":"31.40"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"30.19","1":"30.19"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"30.19","1":"30.19"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"30.50","1":"30.50"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"30.50","1":"30.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"30.50","1":"30.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"30.50","1":"30.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"30.49","1":"30.49"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"30.22","1":"30.22"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"30.47","1":"30.47"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"29.90","1":"29.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"29.01","1":"29.01"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"29.01","1":"29.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"30.46","1":"30.46"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"31.98","1":"31.98"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"33.57","1":"33.57"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"35.24","1":"35.24"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"35.40","1":"35.40"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"35.25","1":"35.25"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"35.25","1":"35.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"33.49","1":"33.49"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"32.98","1":"32.98"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"34.55","1":"34.55"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"33.50","1":"33.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"33.23","1":"33.23"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"33.23","1":"33.23"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"33.23","1":"33.23"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"31.57","1":"31.57"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"31.05","1":"31.05"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"30.82","1":"30.82"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"29.98","1":"29.98"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"30.01","1":"30.01"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"30.35","1":"30.35"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"29.73","1":"29.73"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"29.73","1":"29.73"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"29.37","1":"29.37"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"29.37","1":"29.37"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"29.54","1":"29.54"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"29.54","1":"29.54"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"29.89","1":"29.89"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"29.89","1":"29.89"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"28.48","1":"28.48"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"28.48","1":"28.48"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"28.48","1":"28.48"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"29.57","1":"29.57"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"27.78","1":"27.78"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"27.02","1":"27.02"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"27.02","1":"27.02"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"27.02","1":"27.02"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"27.02","1":"27.02"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"25.70","1":"25.70"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"25.70","1":"25.70"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"25.70","1":"25.70"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"25.00","1":"25.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"23.75","1":"23.75"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"23.20","1":"23.20"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"23.66","1":"23.66"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"23.69","1":"23.69"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"23.17","1":"23.17"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"24.32","1":"24.32"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"24.01","1":"24.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"23.75","1":"23.75"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"23.75","1":"23.75"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"24.73","1":"24.73"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"23.51","1":"23.51"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"22.83","1":"22.83"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"23.13","1":"23.13"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"23.97","1":"23.97"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"25.16","1":"25.16"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"26.41","1":"26.41"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"27.73","1":"27.73"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"29.06","1":"29.06"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"30.14","1":"30.14"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"30.15","1":"30.15"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"31.65","1":"31.65"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"32.66","1":"32.66"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"31.28","1":"31.28"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"31.98","1":"31.98"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"30.50","1":"30.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"30.18","1":"30.18"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"30.68","1":"30.68"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"29.50","1":"29.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"29.51","1":"29.51"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"0.00","1":"0.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"30.98","1":"30.98"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"32.38","1":"32.38"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"33.99","1":"33.99"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"35.68","1":"35.68"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"35.03","1":"35.03"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"34.01","1":"34.01"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"34.50","1":"34.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"34.50","1":"34.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"34.50","1":"34.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"33.00","1":"33.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"36.49","1":"36.49"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"36.23","1":"36.23"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.23","1":"36.23"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"35.09","1":"35.09"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"34.38","1":"34.38"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"34.50","1":"34.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"34.50","1":"34.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"34.50","1":"34.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"34.50","1":"34.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"34.50","1":"34.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"34.50","1":"34.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"33.75","1":"33.75"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"33.75","1":"33.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"34.94","1":"34.94"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"35.28","1":"35.28"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"35.36","1":"35.36"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"33.42","1":"33.42"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"33.42","1":"33.42"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"33.45","1":"33.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"34.06","1":"34.06"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"35.75","1":"35.75"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"37.53","1":"37.53"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"37.53","1":"37.53"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"37.53","1":"37.53"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"37.53","1":"37.53"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"35.74","1":"35.74"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"35.74","1":"35.74"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"37.52","1":"37.52"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"37.50","1":"37.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"38.50","1":"38.50"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"38.67","1":"38.67"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"40.60","1":"40.60"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"40.31","1":"40.31"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"38.30","1":"38.30"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"40.21","1":"40.21"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"41.96","1":"41.96"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"42.55","1":"42.55"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"42.44","1":"42.44"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"42.44","1":"42.44"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"41.30","1":"41.30"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"40.05","1":"40.05"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"40.64","1":"40.64"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"40.64","1":"40.64"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"41.04","1":"41.04"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"41.04","1":"41.04"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"40.77","1":"40.77"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"38.50","1":"38.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"40.95","1":"40.95"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"42.99","1":"42.99"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"43.06","1":"43.06"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"43.06","1":"43.06"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"42.02","1":"42.02"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"42.02","1":"42.02"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"42.42","1":"42.42"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.44","1":"40.44"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"42.40","1":"42.40"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"44.10","1":"44.10"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"45.19","1":"45.19"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"45.21","1":"45.21"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"45.21","1":"45.21"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"47.03","1":"47.03"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"48.07","1":"48.07"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"49.10","1":"49.10"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"49.10","1":"49.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"49.10","1":"49.10"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"48.03","1":"48.03"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"47.19","1":"47.19"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"49.00","1":"49.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"51.40","1":"51.40"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"51.25","1":"51.25"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"52.87","1":"52.87"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"55.51","1":"55.51"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"57.63","1":"57.63"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"60.50","1":"60.50"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"63.52","1":"63.52"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"63.83","1":"63.83"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"65.78","1":"65.78"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"65.10","1":"65.10"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"65.00","1":"65.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"64.99","1":"64.99"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"66.58","1":"66.58"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"68.05","1":"68.05"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"68.94","1":"68.94"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"68.45","1":"68.45"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"55.07","1":"55.07"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"55.07","1":"55.07"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"51.66","1":"51.66"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"51.66","1":"51.66"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"51.66","1":"51.66"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"52.50","1":"52.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"55.12","1":"55.12"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"57.87","1":"57.87"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"60.76","1":"60.76"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"63.60","1":"63.60"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"61.26","1":"61.26"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"60.01","1":"60.01"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"62.00","1":"62.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"62.55","1":"62.55"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"62.75","1":"62.75"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"63.68","1":"63.68"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"62.89","1":"62.89"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"61.98","1":"61.98"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"59.65","1":"59.65"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"60.00","1":"60.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"59.00","1":"59.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"59.00","1":"59.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"60.00","1":"60.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"59.96","1":"59.96"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"59.96","1":"59.96"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"59.96","1":"59.96"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"62.00","1":"62.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"62.00","1":"62.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"62.00","1":"62.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"61.99","1":"61.99"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"60.00","1":"60.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"60.38","1":"60.38"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"62.50","1":"62.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"60.10","1":"60.10"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"57.85","1":"57.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"55.03","1":"55.03"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"52.28","1":"52.28"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"49.67","1":"49.67"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"48.24","1":"48.24"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"49.00","1":"49.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"46.56","1":"46.56"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"48.69","1":"48.69"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"51.12","1":"51.12"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"51.00","1":"51.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"52.50","1":"52.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"55.00","1":"55.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"52.25","1":"52.25"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"51.99","1":"51.99"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"50.50","1":"50.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"50.00","1":"50.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"52.45","1":"52.45"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"52.95","1":"52.95"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"55.59","1":"55.59"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"55.26","1":"55.26"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"54.90","1":"54.90"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"56.16","1":"56.16"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"54.50","1":"54.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"56.98","1":"56.98"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"56.00","1":"56.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"54.00","1":"54.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"51.45","1":"51.45"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"53.99","1":"53.99"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"56.68","1":"56.68"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"56.00","1":"56.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"56.55","1":"56.55"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"54.31","1":"54.31"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"55.00","1":"55.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"55.60","1":"55.60"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"56.00","1":"56.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"56.00","1":"56.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"57.00","1":"57.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"59.85","1":"59.85"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"62.84","1":"62.84"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"61.06","1":"61.06"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"60.24","1":"60.24"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"60.25","1":"60.25"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"60.65","1":"60.65"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"59.00","1":"59.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"59.00","1":"59.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"59.00","1":"59.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"59.50","1":"59.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"59.40","1":"59.40"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"59.73","1":"59.73"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"59.90","1":"59.90"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"59.01","1":"59.01"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"58.10","1":"58.10"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"59.75","1":"59.75"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"60.10","1":"60.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"58.77","1":"58.77"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"58.75","1":"58.75"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"58.50","1":"58.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"58.08","1":"58.08"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"59.50","1":"59.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"57.26","1":"57.26"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"57.26","1":"57.26"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"55.50","1":"55.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"52.91","1":"52.91"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"53.18","1":"53.18"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"54.78","1":"54.78"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"55.85","1":"55.85"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"55.00","1":"55.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"56.90","1":"56.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"56.94","1":"56.94"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"55.10","1":"55.10"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"55.25","1":"55.25"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"55.50","1":"55.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"55.70","1":"55.70"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"57.90","1":"57.90"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"55.15","1":"55.15"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"55.90","1":"55.90"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"57.50","1":"57.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"55.95","1":"55.95"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"56.90","1":"56.90"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"58.50","1":"58.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"59.90","1":"59.90"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"59.65","1":"59.65"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"59.00","1":"59.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"57.50","1":"57.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"59.00","1":"59.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"59.50","1":"59.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"57.50","1":"57.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"57.50","1":"57.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"57.50","1":"57.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"58.02","1":"58.02"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"57.00","1":"57.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"57.00","1":"57.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"58.00","1":"58.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"58.55","1":"58.55"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"59.49","1":"59.49"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"58.75","1":"58.75"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"59.75","1":"59.75"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"58.00","1":"58.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"57.20","1":"57.20"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"56.25","1":"56.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"55.03","1":"55.03"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"55.05","1":"55.05"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"55.05","1":"55.05"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"56.01","1":"56.01"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"58.81","1":"58.81"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"61.75","1":"61.75"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"64.83","1":"64.83"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"66.04","1":"66.04"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"65.94","1":"65.94"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"69.23","1":"69.23"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"71.89","1":"71.89"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"75.48","1":"75.48"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"75.27","1":"75.27"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"74.10","1":"74.10"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"77.80","1":"77.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"81.50","1":"81.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"80.21","1":"80.21"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"78.33","1":"78.33"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"79.75","1":"79.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"79.00","1":"79.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"81.35","1":"81.35"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"80.94","1":"80.94"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"79.00","1":"79.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"77.50","1":"77.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"79.50","1":"79.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"79.50","1":"79.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"76.02","1":"76.02"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"73.50","1":"73.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"70.02","1":"70.02"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"73.52","1":"73.52"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"77.15","1":"77.15"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"76.70","1":"76.70"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"73.25","1":"73.25"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"72.01","1":"72.01"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"75.61","1":"75.61"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"77.50","1":"77.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"81.25","1":"81.25"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"83.99","1":"83.99"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"79.00","1":"79.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"81.80","1":"81.80"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"81.10","1":"81.10"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"81.99","1":"81.99"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"80.51","1":"80.51"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"80.50","1":"80.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"81.40","1":"81.40"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"80.00","1":"80.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"83.15","1":"83.15"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"82.94","1":"82.94"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"82.00","1":"82.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"80.25","1":"80.25"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"84.26","1":"84.26"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"88.47","1":"88.47"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"90.00","1":"90.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"88.00","1":"88.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"87.77","1":"87.77"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"87.77","1":"87.77"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"87.00","1":"87.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"87.75","1":"87.75"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"85.05","1":"85.05"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"85.00","1":"85.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"85.00","1":"85.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"85.00","1":"85.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"85.00","1":"85.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"86.50","1":"86.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"82.18","1":"82.18"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"83.00","1":"83.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"84.99","1":"84.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"85.00","1":"85.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"80.75","1":"80.75"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"84.00","1":"84.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"86.99","1":"86.99"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"87.50","1":"87.50"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"90.46","1":"90.46"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"74.84","1":"74.84"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"71.10","1":"71.10"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"71.70","1":"71.70"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"71.95","1":"71.95"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"70.75","1":"70.75"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"69.29","1":"69.29"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"69.53","1":"69.53"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"70.26","1":"70.26"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"69.00","1":"69.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"71.89","1":"71.89"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"70.20","1":"70.20"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"70.45","1":"70.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"67.21","1":"67.21"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"68.94","1":"68.94"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"70.49","1":"70.49"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"72.89","1":"72.89"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"74.90","1":"74.90"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"76.99","1":"76.99"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"74.45","1":"74.45"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"73.50","1":"73.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"72.00","1":"72.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"72.00","1":"72.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"73.94","1":"73.94"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"70.25","1":"70.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"69.50","1":"69.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"69.52","1":"69.52"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"70.01","1":"70.01"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"72.45","1":"72.45"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"69.40","1":"69.40"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"70.61","1":"70.61"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"70.06","1":"70.06"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"70.06","1":"70.06"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"70.95","1":"70.95"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"67.94","1":"67.94"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"70.44","1":"70.44"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"67.55","1":"67.55"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"69.70","1":"69.70"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"68.80","1":"68.80"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"69.98","1":"69.98"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"66.49","1":"66.49"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"67.00","1":"67.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"68.98","1":"68.98"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"65.55","1":"65.55"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"62.80","1":"62.80"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"64.17","1":"64.17"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"65.99","1":"65.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"60.80","1":"60.80"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"62.50","1":"62.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"63.06","1":"63.06"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"64.84","1":"64.84"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"64.00","1":"64.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"64.00","1":"64.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"67.20","1":"67.20"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"68.63","1":"68.63"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"69.80","1":"69.80"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"68.54","1":"68.54"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"67.96","1":"67.96"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"68.00","1":"68.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"67.35","1":"67.35"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"67.96","1":"67.96"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"67.91","1":"67.91"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"67.34","1":"67.34"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"65.25","1":"65.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"66.60","1":"66.60"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"66.50","1":"66.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"65.80","1":"65.80"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"66.45","1":"66.45"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"68.77","1":"68.77"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"68.60","1":"68.60"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"71.30","1":"71.30"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"72.43","1":"72.43"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"74.95","1":"74.95"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"75.33","1":"75.33"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"73.00","1":"73.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"70.11","1":"70.11"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"70.10","1":"70.10"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"73.49","1":"73.49"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"73.99","1":"73.99"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"71.00","1":"71.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"68.00","1":"68.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"68.00","1":"68.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"68.00","1":"68.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"67.50","1":"67.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"72.40","1":"72.40"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"74.89","1":"74.89"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"70.01","1":"70.01"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"72.55","1":"72.55"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"71.08","1":"71.08"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"68.40","1":"68.40"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"70.84","1":"70.84"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"76.50","1":"76.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"72.68","1":"72.68"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"74.70","1":"74.70"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"74.47","1":"74.47"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"78.10","1":"78.10"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"75.50","1":"75.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"74.98","1":"74.98"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"71.01","1":"71.01"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"71.67","1":"71.67"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"73.95","1":"73.95"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"73.80","1":"73.80"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"72.99","1":"72.99"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"70.10","1":"70.10"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"73.60","1":"73.60"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"70.00","1":"70.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"73.40","1":"73.40"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"76.98","1":"76.98"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"72.35","1":"72.35"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"71.94","1":"71.94"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"72.00","1":"72.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"72.65","1":"72.65"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"75.99","1":"75.99"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"79.60","1":"79.60"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"75.62","1":"75.62"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"72.50","1":"72.50"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"74.97","1":"74.97"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"75.80","1":"75.80"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"76.90","1":"76.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"76.99","1":"76.99"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"79.58","1":"79.58"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"78.00","1":"78.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"81.88","1":"81.88"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"82.20","1":"82.20"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"83.49","1":"83.49"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"83.95","1":"83.95"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"86.57","1":"86.57"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"86.89","1":"86.89"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"82.55","1":"82.55"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"78.54","1":"78.54"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"82.45","1":"82.45"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"83.74","1":"83.74"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"84.16","1":"84.16"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"85.90","1":"85.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"81.89","1":"81.89"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"76.11","1":"76.11"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"76.89","1":"76.89"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"79.50","1":"79.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"78.00","1":"78.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"74.10","1":"74.10"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"77.38","1":"77.38"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"75.00","1":"75.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"72.51","1":"72.51"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"71.03","1":"71.03"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"70.00","1":"70.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"73.50","1":"73.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"75.89","1":"75.89"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"75.95","1":"75.95"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"74.99","1":"74.99"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"75.97","1":"75.97"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"77.39","1":"77.39"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"80.96","1":"80.96"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"79.00","1":"79.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"79.78","1":"79.78"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"76.18","1":"76.18"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"74.00","1":"74.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"71.08","1":"71.08"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"74.20","1":"74.20"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"72.20","1":"72.20"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"72.60","1":"72.60"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"72.60","1":"72.60"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"73.30","1":"73.30"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"72.25","1":"72.25"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"75.86","1":"75.86"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"76.08","1":"76.08"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"76.50","1":"76.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"77.26","1":"77.26"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"77.11","1":"77.11"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"76.60","1":"76.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"74.06","1":"74.06"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"72.65","1":"72.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"73.99","1":"73.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"76.20","1":"76.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"72.40","1":"72.40"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"75.97","1":"75.97"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"75.05","1":"75.05"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"74.00","1":"74.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"77.70","1":"77.70"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"78.50","1":"78.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"82.40","1":"82.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"86.52","1":"86.52"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"82.20","1":"82.20"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"83.59","1":"83.59"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"84.99","1":"84.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"84.99","1":"84.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"85.59","1":"85.59"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"82.25","1":"82.25"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"82.55","1":"82.55"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"80.25","1":"80.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"84.70","1":"84.70"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"84.99","1":"84.99"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"84.00","1":"84.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"80.50","1":"80.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"76.45","1":"76.45"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"77.55","1":"77.55"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"80.95","1":"80.95"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"80.95","1":"80.95"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"76.91","1":"76.91"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"73.50","1":"73.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"74.90","1":"74.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"71.16","1":"71.16"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"69.67","1":"69.67"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"72.95","1":"72.95"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"74.60","1":"74.60"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"72.90","1":"72.90"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"74.65","1":"74.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"72.80","1":"72.80"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"73.90","1":"73.90"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"73.50","1":"73.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"71.35","1":"71.35"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"73.00","1":"73.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"69.35","1":"69.35"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"72.25","1":"72.25"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"72.25","1":"72.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"74.99","1":"74.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"78.73","1":"78.73"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"76.00","1":"76.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"72.25","1":"72.25"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"72.75","1":"72.75"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"74.75","1":"74.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"71.02","1":"71.02"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"71.10","1":"71.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"74.65","1":"74.65"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"72.05","1":"72.05"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"70.50","1":"70.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"70.55","1":"70.55"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"74.55","1":"74.55"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"70.83","1":"70.83"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"72.49","1":"72.49"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"72.50","1":"72.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"72.50","1":"72.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"75.99","1":"75.99"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"70.05","1":"70.05"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"72.45","1":"72.45"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"73.99","1":"73.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"73.80","1":"73.80"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"81.99","1":"81.99"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"81.70","1":"81.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"77.65","1":"77.65"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"79.85","1":"79.85"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"75.52","1":"75.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"74.99","1":"74.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"75.64","1":"75.64"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"74.25","1":"74.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"77.25","1":"77.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"77.25","1":"77.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"74.00","1":"74.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"73.75","1":"73.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"75.00","1":"75.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"73.29","1":"73.29"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"73.00","1":"73.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"70.29","1":"70.29"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"71.55","1":"71.55"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"75.12","1":"75.12"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"73.00","1":"73.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"72.00","1":"72.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"72.99","1":"72.99"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"73.50","1":"73.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"70.20","1":"70.20"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"72.50","1":"72.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"73.50","1":"73.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"72.66","1":"72.66"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"74.65","1":"74.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"72.99","1":"72.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"73.20","1":"73.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"74.60","1":"74.60"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"78.12","1":"78.12"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"72.50","1":"72.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"76.12","1":"76.12"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"79.48","1":"79.48"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"76.00","1":"76.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"79.48","1":"79.48"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"82.99","1":"82.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"77.75","1":"77.75"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"73.90","1":"73.90"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"77.59","1":"77.59"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"79.49","1":"79.49"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"78.75","1":"78.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"77.99","1":"77.99"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"78.75","1":"78.75"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"79.94","1":"79.94"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"82.99","1":"82.99"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"86.99","1":"86.99"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"82.44","1":"82.44"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"78.68","1":"78.68"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"78.48","1":"78.48"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"81.90","1":"81.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"85.80","1":"85.80"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"81.51","1":"81.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"81.49","1":"81.49"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"84.99","1":"84.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"80.33","1":"80.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"76.34","1":"76.34"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"72.53","1":"72.53"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"71.10","1":"71.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"74.45","1":"74.45"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"74.89","1":"74.89"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"77.99","1":"77.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"74.05","1":"74.05"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"70.40","1":"70.40"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"71.35","1":"71.35"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"74.85","1":"74.85"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"71.12","1":"71.12"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"71.48","1":"71.48"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"71.00","1":"71.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"72.95","1":"72.95"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"72.95","1":"72.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"75.75","1":"75.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"79.30","1":"79.30"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"75.34","1":"75.34"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"71.58","1":"71.58"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"70.45","1":"70.45"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"69.80","1":"69.80"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"73.00","1":"73.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"71.98","1":"71.98"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"75.54","1":"75.54"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"75.54","1":"75.54"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"71.77","1":"71.77"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"70.00","1":"70.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"70.00","1":"70.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"71.80","1":"71.80"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"69.99","1":"69.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"71.40","1":"71.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"70.90","1":"70.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"74.35","1":"74.35"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"70.64","1":"70.64"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"67.25","1":"67.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"70.60","1":"70.60"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"71.25","1":"71.25"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"68.50","1":"68.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"68.00","1":"68.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"70.49","1":"70.49"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"73.85","1":"73.85"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"71.49","1":"71.49"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"74.40","1":"74.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"71.90","1":"71.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"72.99","1":"72.99"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"69.50","1":"69.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"71.35","1":"71.35"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"71.35","1":"71.35"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"71.35","1":"71.35"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"69.00","1":"69.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"71.74","1":"71.74"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"68.45","1":"68.45"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"70.99","1":"70.99"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"72.99","1":"72.99"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"73.49","1":"73.49"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"76.65","1":"76.65"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"72.82","1":"72.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"74.99","1":"74.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"71.26","1":"71.26"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"73.45","1":"73.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"73.12","1":"73.12"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"69.35","1":"69.35"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"72.75","1":"72.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"69.15","1":"69.15"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"67.20","1":"67.20"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"69.50","1":"69.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"66.50","1":"66.50"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"69.00","1":"69.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"69.99","1":"69.99"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"68.05","1":"68.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"67.90","1":"67.90"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"66.00","1":"66.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"66.00","1":"66.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"63.06","1":"63.06"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"66.21","1":"66.21"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"69.00","1":"69.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"72.30","1":"72.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"68.70","1":"68.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"66.08","1":"66.08"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"65.05","1":"65.05"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"65.53","1":"65.53"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"66.19","1":"66.19"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"69.49","1":"69.49"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"72.33","1":"72.33"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"71.71","1":"71.71"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"70.90","1":"70.90"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"74.44","1":"74.44"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"76.21","1":"76.21"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"74.29","1":"74.29"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"74.29","1":"74.29"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"70.74","1":"70.74"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"70.87","1":"70.87"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"71.84","1":"71.84"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"72.85","1":"72.85"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"72.95","1":"72.95"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"73.80","1":"73.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"72.20","1":"72.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"71.75","1":"71.75"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"73.96","1":"73.96"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"77.29","1":"77.29"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"71.25","1":"71.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.47","1":"74.47"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"69.04","1":"69.04"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"71.12","1":"71.12"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"67.90","1":"67.90"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"67.25","1":"67.25"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"68.25","1":"68.25"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"67.98","1":"67.98"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"71.35","1":"71.35"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"71.50","1":"71.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"75.07","1":"75.07"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"78.82","1":"78.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"82.70","1":"82.70"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"83.00","1":"83.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"81.01","1":"81.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"85.06","1":"85.06"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"88.99","1":"88.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"93.43","1":"93.43"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"96.80","1":"96.80"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"94.00","1":"94.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"90.47","1":"90.47"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"86.01","1":"86.01"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"84.30","1":"84.30"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"85.00","1":"85.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"89.25","1":"89.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"93.71","1":"93.71"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"98.35","1":"98.35"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"104.85","1":"104.85"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"99.61","1":"99.61"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"100.51","1":"100.51"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"95.49","1":"95.49"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"91.16","1":"91.16"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"95.68","1":"95.68"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"105.00","1":"105.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"99.75","1":"99.75"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"94.77","1":"94.77"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"90.04","1":"90.04"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"88.03","1":"88.03"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"88.99","1":"88.99"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"89.90","1":"89.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"87.99","1":"87.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"87.99","1":"87.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"89.89","1":"89.89"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"88.09","1":"88.09"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"87.00","1":"87.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"86.87","1":"86.87"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"89.80","1":"89.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"85.37","1":"85.37"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"81.12","1":"81.12"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"82.32","1":"82.32"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"80.00","1":"80.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"79.99","1":"79.99"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"79.99","1":"79.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"79.05","1":"79.05"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"79.32","1":"79.32"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"81.95","1":"81.95"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"77.86","1":"77.86"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"73.97","1":"73.97"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"77.45","1":"77.45"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"73.58","1":"73.58"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"69.91","1":"69.91"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"66.42","1":"66.42"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"63.15","1":"63.15"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"61.61","1":"61.61"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"61.05","1":"61.05"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"59.01","1":"59.01"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"60.85","1":"60.85"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"58.03","1":"58.03"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"57.26","1":"57.26"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"58.40","1":"58.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"60.97","1":"60.97"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"59.17","1":"59.17"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"61.00","1":"61.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"62.58","1":"62.58"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"62.24","1":"62.24"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"62.97","1":"62.97"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"61.99","1":"61.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"62.73","1":"62.73"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"63.25","1":"63.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"62.56","1":"62.56"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"59.56","1":"59.56"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"57.70","1":"57.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"59.49","1":"59.49"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"59.24","1":"59.24"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"59.36","1":"59.36"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"59.80","1":"59.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"59.49","1":"59.49"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"59.47","1":"59.47"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"58.24","1":"58.24"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"58.75","1":"58.75"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"58.69","1":"58.69"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"59.90","1":"59.90"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"60.88","1":"60.88"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"61.00","1":"61.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"61.89","1":"61.89"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"61.00","1":"61.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"59.90","1":"59.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"59.90","1":"59.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"58.00","1":"58.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"60.49","1":"60.49"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"58.45","1":"58.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"59.00","1":"59.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"58.75","1":"58.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"58.20","1":"58.20"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"58.40","1":"58.40"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"57.31","1":"57.31"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"58.51","1":"58.51"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"58.50","1":"58.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"58.30","1":"58.30"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"59.91","1":"59.91"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"60.45","1":"60.45"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"60.99","1":"60.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"61.70","1":"61.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"60.01","1":"60.01"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"60.20","1":"60.20"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"59.79","1":"59.79"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"59.02","1":"59.02"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"56.86","1":"56.86"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"58.74","1":"58.74"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"59.20","1":"59.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"59.35","1":"59.35"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"57.40","1":"57.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"54.53","1":"54.53"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"56.94","1":"56.94"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"54.10","1":"54.10"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"51.50","1":"51.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"52.49","1":"52.49"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"54.33","1":"54.33"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"56.95","1":"56.95"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"59.69","1":"59.69"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"59.29","1":"59.29"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"59.29","1":"59.29"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"61.70","1":"61.70"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"58.70","1":"58.70"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"59.70","1":"59.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"59.84","1":"59.84"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"61.50","1":"61.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"59.03","1":"59.03"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"60.35","1":"60.35"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"58.17","1":"58.17"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"57.50","1":"57.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"59.40","1":"59.40"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"61.35","1":"61.35"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"60.72","1":"60.72"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"59.33","1":"59.33"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"62.14","1":"62.14"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"64.95","1":"64.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"61.71","1":"61.71"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"59.59","1":"59.59"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"58.16","1":"58.16"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"57.85","1":"57.85"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"56.36","1":"56.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"57.76","1":"57.76"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"55.95","1":"55.95"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"57.40","1":"57.40"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"58.85","1":"58.85"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"57.44","1":"57.44"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"56.99","1":"56.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"54.50","1":"54.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"55.88","1":"55.88"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"55.88","1":"55.88"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"54.01","1":"54.01"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"56.63","1":"56.63"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"58.93","1":"58.93"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"59.89","1":"59.89"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"58.34","1":"58.34"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"57.75","1":"57.75"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"57.10","1":"57.10"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"55.50","1":"55.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"57.43","1":"57.43"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"60.24","1":"60.24"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"59.70","1":"59.70"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"61.79","1":"61.79"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"60.48","1":"60.48"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"57.46","1":"57.46"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"60.33","1":"60.33"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"57.32","1":"57.32"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"58.70","1":"58.70"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"57.92","1":"57.92"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"59.90","1":"59.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"56.91","1":"56.91"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"57.84","1":"57.84"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"59.38","1":"59.38"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"62.30","1":"62.30"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"59.95","1":"59.95"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"62.60","1":"62.60"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"59.47","1":"59.47"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"61.47","1":"61.47"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"58.40","1":"58.40"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"56.11","1":"56.11"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"57.99","1":"57.99"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"59.49","1":"59.49"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"57.33","1":"57.33"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"59.98","1":"59.98"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"56.99","1":"56.99"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.70","1":"56.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"57.88","1":"57.88"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"55.90","1":"55.90"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"57.07","1":"57.07"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"57.98","1":"57.98"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"58.49","1":"58.49"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"59.47","1":"59.47"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"59.53","1":"59.53"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"59.53","1":"59.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"56.90","1":"56.90"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"59.72","1":"59.72"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"58.50","1":"58.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"58.25","1":"58.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"58.25","1":"58.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"58.99","1":"58.99"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"60.99","1":"60.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"60.00","1":"60.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"58.50","1":"58.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"60.15","1":"60.15"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"57.42","1":"57.42"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"55.01","1":"55.01"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"55.75","1":"55.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"54.25","1":"54.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"55.25","1":"55.25"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"57.44","1":"57.44"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"59.24","1":"59.24"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"57.23","1":"57.23"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"57.84","1":"57.84"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"58.78","1":"58.78"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"60.90","1":"60.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"57.86","1":"57.86"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"55.25","1":"55.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"56.67","1":"56.67"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"56.75","1":"56.75"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"58.60","1":"58.60"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"57.00","1":"57.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"57.99","1":"57.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"59.45","1":"59.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"61.10","1":"61.10"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"58.05","1":"58.05"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"55.15","1":"55.15"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"57.48","1":"57.48"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"56.84","1":"56.84"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"56.84","1":"56.84"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"56.84","1":"56.84"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"55.77","1":"55.77"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"58.35","1":"58.35"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"55.44","1":"55.44"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"52.67","1":"52.67"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"53.78","1":"53.78"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"56.15","1":"56.15"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"58.01","1":"58.01"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"55.11","1":"55.11"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"57.70","1":"57.70"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"58.20","1":"58.20"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"59.95","1":"59.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"59.95","1":"59.95"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"59.95","1":"59.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"59.95","1":"59.95"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"59.73","1":"59.73"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"59.78","1":"59.78"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"58.48","1":"58.48"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"55.57","1":"55.57"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"52.80","1":"52.80"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"50.16","1":"50.16"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"47.94","1":"47.94"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"47.26","1":"47.26"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"48.74","1":"48.74"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"49.80","1":"49.80"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"48.70","1":"48.70"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"49.99","1":"49.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"51.45","1":"51.45"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"50.84","1":"50.84"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"53.24","1":"53.24"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"53.90","1":"53.90"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"55.00","1":"55.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"54.90","1":"54.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"54.40","1":"54.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"51.68","1":"51.68"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"52.45","1":"52.45"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"53.89","1":"53.89"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"52.40","1":"52.40"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"52.72","1":"52.72"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"54.50","1":"54.50"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"54.30","1":"54.30"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"51.59","1":"51.59"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"52.49","1":"52.49"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"52.50","1":"52.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"51.49","1":"51.49"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"53.70","1":"53.70"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"51.02","1":"51.02"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"52.70","1":"52.70"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"55.10","1":"55.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"52.35","1":"52.35"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"51.69","1":"51.69"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"51.67","1":"51.67"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"53.30","1":"53.30"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"51.25","1":"51.25"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"49.00","1":"49.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"49.98","1":"49.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"50.90","1":"50.90"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"50.48","1":"50.48"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"50.49","1":"50.49"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"52.64","1":"52.64"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"54.12","1":"54.12"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"53.45","1":"53.45"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"52.23","1":"52.23"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"52.40","1":"52.40"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"53.37","1":"53.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"53.68","1":"53.68"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"52.70","1":"52.70"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"52.98","1":"52.98"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"54.35","1":"54.35"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"51.64","1":"51.64"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"54.22","1":"54.22"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"56.22","1":"56.22"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"55.15","1":"55.15"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"55.75","1":"55.75"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"52.97","1":"52.97"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"51.55","1":"51.55"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"53.99","1":"53.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"53.73","1":"53.73"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"55.53","1":"55.53"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"57.70","1":"57.70"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"57.70","1":"57.70"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"57.94","1":"57.94"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"57.47","1":"57.47"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"55.78","1":"55.78"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"54.82","1":"54.82"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"57.42","1":"57.42"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"54.55","1":"54.55"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"56.70","1":"56.70"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"53.87","1":"53.87"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"56.45","1":"56.45"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"53.63","1":"53.63"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"55.85","1":"55.85"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"55.72","1":"55.72"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"53.40","1":"53.40"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"55.85","1":"55.85"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"57.68","1":"57.68"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"54.80","1":"54.80"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"54.39","1":"54.39"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"55.49","1":"55.49"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"56.25","1":"56.25"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"57.47","1":"57.47"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"56.74","1":"56.74"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"58.73","1":"58.73"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"55.80","1":"55.80"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"55.05","1":"55.05"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"56.60","1":"56.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"56.47","1":"56.47"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"56.39","1":"56.39"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"55.99","1":"55.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"55.80","1":"55.80"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"56.44","1":"56.44"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"56.46","1":"56.46"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"56.78","1":"56.78"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"55.97","1":"55.97"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"56.48","1":"56.48"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"56.38","1":"56.38"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"53.57","1":"53.57"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"54.99","1":"54.99"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"55.48","1":"55.48"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"53.99","1":"53.99"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"53.89","1":"53.89"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"52.34","1":"52.34"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"51.72","1":"51.72"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"49.14","1":"49.14"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"51.48","1":"51.48"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"52.55","1":"52.55"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"51.72","1":"51.72"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"53.48","1":"53.48"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"50.81","1":"50.81"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"48.27","1":"48.27"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"45.90","1":"45.90"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"45.98","1":"45.98"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"43.69","1":"43.69"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"45.47","1":"45.47"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"43.20","1":"43.20"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"42.99","1":"42.99"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"42.71","1":"42.71"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"43.67","1":"43.67"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"43.03","1":"43.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"44.77","1":"44.77"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"42.54","1":"42.54"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"44.39","1":"44.39"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"45.69","1":"45.69"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"45.47","1":"45.47"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"43.20","1":"43.20"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"42.91","1":"42.91"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"40.77","1":"40.77"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"42.49","1":"42.49"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"42.50","1":"42.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"40.50","1":"40.50"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"41.75","1":"41.75"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"42.84","1":"42.84"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"44.78","1":"44.78"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"41.43","1":"41.43"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"43.25","1":"43.25"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"43.99","1":"43.99"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"41.80","1":"41.80"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"42.89","1":"42.89"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"42.88","1":"42.88"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"42.87","1":"42.87"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"44.43","1":"44.43"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"44.89","1":"44.89"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"42.65","1":"42.65"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"44.49","1":"44.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"42.28","1":"42.28"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"43.98","1":"43.98"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"44.48","1":"44.48"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"45.48","1":"45.48"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"43.21","1":"43.21"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"42.98","1":"42.98"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.47","1":"42.47"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"42.16","1":"42.16"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"43.88","1":"43.88"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"44.48","1":"44.48"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"42.26","1":"42.26"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"41.02","1":"41.02"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"41.48","1":"41.48"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"43.49","1":"43.49"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"44.49","1":"44.49"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"42.27","1":"42.27"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"41.48","1":"41.48"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"40.01","1":"40.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"40.98","1":"40.98"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"42.98","1":"42.98"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"44.49","1":"44.49"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"42.27","1":"42.27"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"41.94","1":"41.94"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"42.00","1":"42.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"41.01","1":"41.01"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"41.72","1":"41.72"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"40.84","1":"40.84"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"38.86","1":"38.86"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"39.98","1":"39.98"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"40.29","1":"40.29"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"40.48","1":"40.48"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"39.98","1":"39.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"39.98","1":"39.98"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"37.99","1":"37.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"37.17","1":"37.17"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"38.82","1":"38.82"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"38.47","1":"38.47"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"38.97","1":"38.97"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"39.48","1":"39.48"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"40.49","1":"40.49"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"40.95","1":"40.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"40.22","1":"40.22"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"42.23","1":"42.23"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"46.39","1":"46.39"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"48.70","1":"48.70"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"51.13","1":"51.13"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"51.56","1":"51.56"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"53.30","1":"53.30"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"54.77","1":"54.77"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"48.30","1":"48.30"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"48.36","1":"48.36"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"46.10","1":"46.10"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"45.51","1":"45.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"46.43","1":"46.43"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"46.01","1":"46.01"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"46.50","1":"46.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"44.27","1":"44.27"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"43.50","1":"43.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"43.99","1":"43.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"44.47","1":"44.47"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"44.48","1":"44.48"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"44.49","1":"44.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"44.49","1":"44.49"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.98","1":"44.98"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.99","1":"44.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"45.42","1":"45.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"48.79","1":"48.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"48.90","1":"48.90"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"49.78","1":"49.78"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"48.87","1":"48.87"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"46.43","1":"46.43"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"48.58","1":"48.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"46.17","1":"46.17"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"47.96","1":"47.96"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"47.75","1":"47.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"48.92","1":"48.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"46.48","1":"46.48"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.50","1":"46.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"46.99","1":"46.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"47.48","1":"47.48"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"47.97","1":"47.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"49.68","1":"49.68"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"52.30","1":"52.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"48.46","1":"48.46"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"51.40","1":"51.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"51.30","1":"51.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"49.49","1":"49.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"47.50","1":"47.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"49.74","1":"49.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"47.50","1":"47.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"44.18","1":"44.18"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"44.99","1":"44.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.91","1":"45.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"47.80","1":"47.80"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"48.99","1":"48.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"45.32","1":"45.32"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"41.93","1":"41.93"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"41.79","1":"41.79"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"43.89","1":"43.89"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"41.35","1":"41.35"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"42.20","1":"42.20"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"41.44","1":"41.44"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"41.55","1":"41.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"41.70","1":"41.70"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"43.90","1":"43.90"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"43.99","1":"43.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"47.20","1":"47.20"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"44.79","1":"44.79"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"47.85","1":"47.85"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.00","1":"47.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"47.99","1":"47.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"47.91","1":"47.91"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"45.80","1":"45.80"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"48.35","1":"48.35"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"46.99","1":"46.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"48.65","1":"48.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"47.99","1":"47.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"48.12","1":"48.12"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"48.49","1":"48.49"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"48.88","1":"48.88"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"48.85","1":"48.85"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"46.22","1":"46.22"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"46.50","1":"46.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"47.98","1":"47.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"47.45","1":"47.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"48.35","1":"48.35"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"47.97","1":"47.97"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"48.45","1":"48.45"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"48.40","1":"48.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"48.97","1":"48.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"47.45","1":"47.45"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"48.42","1":"48.42"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"47.75","1":"47.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"46.15","1":"46.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"49.61","1":"49.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"51.96","1":"51.96"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"55.85","1":"55.85"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"60.03","1":"60.03"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"64.53","1":"64.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"69.36","1":"69.36"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"67.84","1":"67.84"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"67.83","1":"67.83"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"65.84","1":"65.84"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"67.75","1":"67.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"67.90","1":"67.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"67.85","1":"67.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"66.58","1":"66.58"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"65.96","1":"65.96"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"65.29","1":"65.29"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"64.20","1":"64.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"65.25","1":"65.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"63.57","1":"63.57"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"63.87","1":"63.87"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"65.00","1":"65.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"65.98","1":"65.98"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"63.12","1":"63.12"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"63.80","1":"63.80"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"64.04","1":"64.04"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"63.90","1":"63.90"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"62.99","1":"62.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"63.94","1":"63.94"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"62.75","1":"62.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"63.90","1":"63.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"65.00","1":"65.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"64.00","1":"64.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"63.85","1":"63.85"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"61.83","1":"61.83"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"64.77","1":"64.77"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"64.95","1":"64.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"64.08","1":"64.08"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"64.48","1":"64.48"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"63.50","1":"63.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"65.89","1":"65.89"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"64.96","1":"64.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"63.87","1":"63.87"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"64.93","1":"64.93"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"64.30","1":"64.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"63.98","1":"63.98"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"62.73","1":"62.73"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"61.50","1":"61.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"57.01","1":"57.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.00","1":"61.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"56.47","1":"56.47"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"56.45","1":"56.45"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"55.10","1":"55.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"55.25","1":"55.25"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"58.27","1":"58.27"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"59.73","1":"59.73"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"62.25","1":"62.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"63.12","1":"63.12"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"67.85","1":"67.85"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"72.93","1":"72.93"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"78.39","1":"78.39"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"84.26","1":"84.26"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"90.57","1":"90.57"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"97.36","1":"97.36"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"104.66","1":"104.66"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"101.30","1":"101.30"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"108.89","1":"108.89"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"117.05","1":"117.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"120.61","1":"120.61"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"124.12","1":"124.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"116.00","1":"116.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"109.00","1":"109.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"106.71","1":"106.71"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"114.71","1":"114.71"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"119.13","1":"119.13"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"118.44","1":"118.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"118.22","1":"118.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"113.65","1":"113.65"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"113.63","1":"113.63"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"114.16","1":"114.16"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"111.91","1":"111.91"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"111.82","1":"111.82"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"109.46","1":"109.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"107.06","1":"107.06"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"108.45","1":"108.45"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"107.00","1":"107.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"108.41","1":"108.41"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"109.24","1":"109.24"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"111.61","1":"111.61"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"111.75","1":"111.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"112.50","1":"112.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"110.73","1":"110.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"110.29","1":"110.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"114.42","1":"114.42"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"118.50","1":"118.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"117.07","1":"117.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"113.60","1":"113.60"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"122.12","1":"122.12"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"131.27","1":"131.27"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"130.16","1":"130.16"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"126.71","1":"126.71"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"127.27","1":"127.27"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"127.25","1":"127.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"125.57","1":"125.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"127.73","1":"127.73"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"127.00","1":"127.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"124.41","1":"124.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"124.80","1":"124.80"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"122.75","1":"122.75"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"123.43","1":"123.43"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"114.18","1":"114.18"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"105.62","1":"105.62"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"99.47","1":"99.47"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"99.43","1":"99.43"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"92.11","1":"92.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"88.06","1":"88.06"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"86.60","1":"86.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"80.85","1":"80.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"76.36","1":"76.36"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"70.65","1":"70.65"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"73.35","1":"73.35"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"78.85","1":"78.85"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"84.76","1":"84.76"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"91.11","1":"91.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"88.50","1":"88.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"89.76","1":"89.76"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"90.74","1":"90.74"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"90.98","1":"90.98"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"85.08","1":"85.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"89.97","1":"89.97"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.23","1":"83.23"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"80.95","1":"80.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"81.21","1":"81.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"80.43","1":"80.43"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"79.09","1":"79.09"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"75.50","1":"75.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"79.05","1":"79.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"82.95","1":"82.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"81.35","1":"81.35"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"84.99","1":"84.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"83.99","1":"83.99"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"83.23","1":"83.23"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"80.74","1":"80.74"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"79.30","1":"79.30"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"80.85","1":"80.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"79.79","1":"79.79"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"79.23","1":"79.23"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"79.69","1":"79.69"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"81.98","1":"81.98"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"78.13","1":"78.13"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"78.50","1":"78.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"77.98","1":"77.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"78.20","1":"78.20"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"76.00","1":"76.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"75.24","1":"75.24"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"77.43","1":"77.43"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"78.50","1":"78.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"77.13","1":"77.13"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"75.30","1":"75.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"75.94","1":"75.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"75.38","1":"75.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"75.33","1":"75.33"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"73.56","1":"73.56"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"74.55","1":"74.55"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"74.25","1":"74.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"75.25","1":"75.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"76.20","1":"76.20"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"76.10","1":"76.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"75.30","1":"75.30"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"75.89","1":"75.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"75.12","1":"75.12"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"80.75","1":"80.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"86.75","1":"86.75"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"80.94","1":"80.94"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"79.38","1":"79.38"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"82.27","1":"82.27"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"82.77","1":"82.77"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"82.00","1":"82.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"81.16","1":"81.16"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"79.01","1":"79.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"77.86","1":"77.86"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"76.96","1":"76.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"76.79","1":"76.79"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"77.00","1":"77.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"74.87","1":"74.87"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"76.59","1":"76.59"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"74.18","1":"74.18"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"70.13","1":"70.13"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"69.99","1":"69.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"69.94","1":"69.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"69.52","1":"69.52"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"69.67","1":"69.67"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"68.50","1":"68.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"67.40","1":"67.40"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"67.45","1":"67.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"68.74","1":"68.74"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"67.56","1":"67.56"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"67.11","1":"67.11"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"68.50","1":"68.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"67.51","1":"67.51"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"67.39","1":"67.39"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"64.94","1":"64.94"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"66.44","1":"66.44"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"66.74","1":"66.74"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"67.66","1":"67.66"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"66.98","1":"66.98"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"65.96","1":"65.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"63.12","1":"63.12"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"63.48","1":"63.48"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"64.79","1":"64.79"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"64.74","1":"64.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"64.62","1":"64.62"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"69.46","1":"69.46"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"66.18","1":"66.18"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"66.33","1":"66.33"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"65.48","1":"65.48"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"65.06","1":"65.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"65.85","1":"65.85"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"64.98","1":"64.98"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"65.23","1":"65.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"66.23","1":"66.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"66.00","1":"66.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"65.49","1":"65.49"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"67.38","1":"67.38"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"66.19","1":"66.19"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"66.21","1":"66.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"66.28","1":"66.28"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"66.71","1":"66.71"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"66.00","1":"66.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"67.89","1":"67.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"67.84","1":"67.84"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"65.35","1":"65.35"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"67.98","1":"67.98"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"68.95","1":"68.95"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.90","1":"69.90"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"65.75","1":"65.75"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"64.43","1":"64.43"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"64.82","1":"64.82"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"65.37","1":"65.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"63.47","1":"63.47"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"62.83","1":"62.83"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"62.27","1":"62.27"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"57.60","1":"57.60"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"53.82","1":"53.82"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"57.54","1":"57.54"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"56.95","1":"56.95"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"61.22","1":"61.22"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"65.35","1":"65.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.94","1":"62.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"64.63","1":"64.63"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.64","1":"59.64"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"59.90","1":"59.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"58.99","1":"58.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"59.75","1":"59.75"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"61.00","1":"61.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"62.90","1":"62.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"59.11","1":"59.11"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"59.99","1":"59.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"59.99","1":"59.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"60.95","1":"60.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"62.00","1":"62.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"65.00","1":"65.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"64.00","1":"64.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"62.99","1":"62.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"60.15","1":"60.15"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"58.51","1":"58.51"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"59.00","1":"59.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"60.50","1":"60.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"56.25","1":"56.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.99","1":"55.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"56.50","1":"56.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"51.70","1":"51.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"52.89","1":"52.89"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"52.99","1":"52.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"50.30","1":"50.30"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"50.08","1":"50.08"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"50.23","1":"50.23"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"49.49","1":"49.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"49.20","1":"49.20"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"48.99","1":"48.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"47.98","1":"47.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"46.15","1":"46.15"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"42.78","1":"42.78"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"48.15","1":"48.15"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"48.80","1":"48.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"52.46","1":"52.46"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"56.39","1":"56.39"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"53.90","1":"53.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"54.74","1":"54.74"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"53.06","1":"53.06"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"53.06","1":"53.06"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"52.50","1":"52.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"53.45","1":"53.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"54.48","1":"54.48"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"54.20","1":"54.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"52.51","1":"52.51"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"52.87","1":"52.87"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"53.49","1":"53.49"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"53.10","1":"53.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"52.21","1":"52.21"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"51.02","1":"51.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"51.01","1":"51.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"51.40","1":"51.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"50.99","1":"50.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"51.85","1":"51.85"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.70","1":"49.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"48.70","1":"48.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"48.11","1":"48.11"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"49.80","1":"49.80"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"52.50","1":"52.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"50.56","1":"50.56"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"50.60","1":"50.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"50.52","1":"50.52"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"51.30","1":"51.30"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"51.90","1":"51.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"52.99","1":"52.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"51.10","1":"51.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"51.98","1":"51.98"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"49.94","1":"49.94"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"49.95","1":"49.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"44.87","1":"44.87"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"42.02","1":"42.02"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.75","1":"44.75"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"46.95","1":"46.95"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"50.47","1":"50.47"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"54.25","1":"54.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"50.20","1":"50.20"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"47.21","1":"47.21"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"49.00","1":"49.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"49.85","1":"49.85"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"47.80","1":"47.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"47.74","1":"47.74"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"48.85","1":"48.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"47.90","1":"47.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"47.75","1":"47.75"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"47.90","1":"47.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"49.80","1":"49.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"46.10","1":"46.10"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"49.99","1":"49.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"51.00","1":"51.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"51.50","1":"51.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"53.75","1":"53.75"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"52.13","1":"52.13"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"48.65","1":"48.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"48.50","1":"48.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"46.90","1":"46.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"43.45","1":"43.45"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"42.02","1":"42.02"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"41.50","1":"41.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"42.80","1":"42.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"41.75","1":"41.75"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"42.60","1":"42.60"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"41.50","1":"41.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"40.10","1":"40.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"41.75","1":"41.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.82","1":"42.82"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"44.49","1":"44.49"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"41.80","1":"41.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.01","1":"40.01"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"46.85","1":"46.85"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"47.25","1":"47.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"46.54","1":"46.54"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"44.60","1":"44.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"45.89","1":"45.89"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"43.70","1":"43.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"42.53","1":"42.53"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"44.48","1":"44.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"44.80","1":"44.80"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"46.45","1":"46.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"47.95","1":"47.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"46.90","1":"46.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"50.41","1":"50.41"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"49.01","1":"49.01"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"48.01","1":"48.01"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"48.99","1":"48.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"52.66","1":"52.66"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"54.50","1":"54.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"55.50","1":"55.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"55.90","1":"55.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"54.59","1":"54.59"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"55.89","1":"55.89"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"52.20","1":"52.20"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"54.40","1":"54.40"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"52.55","1":"52.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"52.58","1":"52.58"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"54.75","1":"54.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"55.75","1":"55.75"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"55.80","1":"55.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"57.00","1":"57.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"56.45","1":"56.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"57.25","1":"57.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"56.56","1":"56.56"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"56.21","1":"56.21"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"58.70","1":"58.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"58.00","1":"58.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"57.40","1":"57.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.39","1":"59.39"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.84","1":"63.84"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"64.19","1":"64.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"59.95","1":"59.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"59.65","1":"59.65"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"58.85","1":"58.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"58.25","1":"58.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"57.48","1":"57.48"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"56.50","1":"56.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"47.25","1":"47.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"48.01","1":"48.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"49.85","1":"49.85"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"48.99","1":"48.99"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"49.79","1":"49.79"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"47.98","1":"47.98"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"48.99","1":"48.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"48.70","1":"48.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"49.50","1":"49.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"49.50","1":"49.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"49.88","1":"49.88"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"48.50","1":"48.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"48.31","1":"48.31"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"48.95","1":"48.95"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.39","1":"49.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"53.23","1":"53.23"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"55.50","1":"55.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"53.50","1":"53.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.55","1":"57.55"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"57.25","1":"57.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"57.30","1":"57.30"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"58.50","1":"58.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"57.62","1":"57.62"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.50","1":"56.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"59.25","1":"59.25"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"57.69","1":"57.69"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"55.86","1":"55.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.12","1":"57.12"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"54.51","1":"54.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"53.75","1":"53.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"53.55","1":"53.55"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"54.50","1":"54.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"56.98","1":"56.98"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"56.99","1":"56.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"56.49","1":"56.49"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"56.99","1":"56.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"56.89","1":"56.89"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"55.99","1":"55.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"55.35","1":"55.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"57.49","1":"57.49"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"56.20","1":"56.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"55.38","1":"55.38"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"53.26","1":"53.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"56.45","1":"56.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"58.98","1":"58.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"56.55","1":"56.55"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"57.84","1":"57.84"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"53.60","1":"53.60"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"56.90","1":"56.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"58.89","1":"58.89"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"57.95","1":"57.95"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.84","1":"57.84"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"57.49","1":"57.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"59.87","1":"59.87"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"58.73","1":"58.73"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"57.98","1":"57.98"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"57.94","1":"57.94"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"55.99","1":"55.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"56.97","1":"56.97"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.49","1":"57.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.98","1":"56.98"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"56.39","1":"56.39"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"56.90","1":"56.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"58.85","1":"58.85"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"61.95","1":"61.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"60.88","1":"60.88"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"62.35","1":"62.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"59.99","1":"59.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"59.99","1":"59.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"60.10","1":"60.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"61.88","1":"61.88"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"62.95","1":"62.95"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"63.95","1":"63.95"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.90","1":"60.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"62.45","1":"62.45"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"63.95","1":"63.95"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"59.51","1":"59.51"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"59.50","1":"59.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"61.95","1":"61.95"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"62.89","1":"62.89"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"60.15","1":"60.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"61.85","1":"61.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"64.80","1":"64.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"67.10","1":"67.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"69.99","1":"69.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"69.85","1":"69.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"69.45","1":"69.45"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"70.95","1":"70.95"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"65.66","1":"65.66"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"69.45","1":"69.45"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"68.99","1":"68.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"69.99","1":"69.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"69.48","1":"69.48"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"67.01","1":"67.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"69.95","1":"69.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.94","1":"67.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"69.90","1":"69.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"65.99","1":"65.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"65.99","1":"65.99"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"66.20","1":"66.20"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"69.95","1":"69.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"66.98","1":"66.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"73.55","1":"73.55"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"69.48","1":"69.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.99","1":"67.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"69.85","1":"69.85"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"65.70","1":"65.70"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"68.40","1":"68.40"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.90","1":"68.90"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"65.99","1":"65.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"66.94","1":"66.94"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"66.35","1":"66.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"69.95","1":"69.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"69.95","1":"69.95"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"70.95","1":"70.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"67.99","1":"67.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.55","1":"66.55"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"68.29","1":"68.29"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"68.29","1":"68.29"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"67.48","1":"67.48"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"67.09","1":"67.09"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"66.49","1":"66.49"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"66.79","1":"66.79"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"65.14","1":"65.14"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"65.30","1":"65.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"66.48","1":"66.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"65.51","1":"65.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"65.80","1":"65.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"64.06","1":"64.06"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"64.04","1":"64.04"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"65.49","1":"65.49"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"64.66","1":"64.66"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"69.49","1":"69.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"65.99","1":"65.99"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"65.49","1":"65.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"65.99","1":"65.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"66.49","1":"66.49"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"65.33","1":"65.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"65.48","1":"65.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"66.99","1":"66.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"65.69","1":"65.69"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"65.98","1":"65.98"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"66.24","1":"66.24"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"69.25","1":"69.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"68.94","1":"68.94"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"68.98","1":"68.98"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"65.50","1":"65.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"66.99","1":"66.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"68.48","1":"68.48"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"71.79","1":"71.79"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"67.66","1":"67.66"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"69.77","1":"69.77"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"68.00","1":"68.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"67.95","1":"67.95"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"69.79","1":"69.79"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"69.79","1":"69.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"68.99","1":"68.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"67.00","1":"67.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"67.99","1":"67.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"66.08","1":"66.08"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"76.64","1":"76.64"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"76.49","1":"76.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"77.37","1":"77.37"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"77.57","1":"77.57"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"76.55","1":"76.55"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"76.97","1":"76.97"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"76.99","1":"76.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"77.53","1":"77.53"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"78.00","1":"78.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"78.73","1":"78.73"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"79.60","1":"79.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"80.50","1":"80.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"78.94","1":"78.94"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"78.62","1":"78.62"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"79.51","1":"79.51"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"79.66","1":"79.66"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"79.85","1":"79.85"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"70.33","1":"70.33"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"72.99","1":"72.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"70.24","1":"70.24"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"73.44","1":"73.44"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"71.79","1":"71.79"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"73.80","1":"73.80"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"70.75","1":"70.75"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"68.21","1":"68.21"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"67.99","1":"67.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"69.50","1":"69.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"69.49","1":"69.49"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"69.49","1":"69.49"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"69.90","1":"69.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"69.47","1":"69.47"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"69.94","1":"69.94"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"69.99","1":"69.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"68.88","1":"68.88"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"68.50","1":"68.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"68.58","1":"68.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"70.95","1":"70.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"71.00","1":"71.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"71.25","1":"71.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"71.27","1":"71.27"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"70.10","1":"70.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"75.36","1":"75.36"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"77.20","1":"77.20"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"76.86","1":"76.86"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"77.00","1":"77.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"77.00","1":"77.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"74.53","1":"74.53"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"76.80","1":"76.80"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"77.72","1":"77.72"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"79.15","1":"79.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"81.75","1":"81.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"80.70","1":"80.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"79.90","1":"79.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"85.89","1":"85.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"92.33","1":"92.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"91.84","1":"91.84"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"84.97","1":"84.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"83.87","1":"83.87"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"90.16","1":"90.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"92.65","1":"92.65"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"86.31","1":"86.31"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"91.95","1":"91.95"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"91.90","1":"91.90"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"92.83","1":"92.83"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"93.50","1":"93.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"92.95","1":"92.95"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"91.99","1":"91.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"96.99","1":"96.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"89.89","1":"89.89"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"88.62","1":"88.62"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"85.75","1":"85.75"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"85.10","1":"85.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"84.02","1":"84.02"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"84.89","1":"84.89"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"79.92","1":"79.92"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"82.89","1":"82.89"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"83.93","1":"83.93"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"82.00","1":"82.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"81.35","1":"81.35"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"81.00","1":"81.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"81.25","1":"81.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"81.98","1":"81.98"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"82.39","1":"82.39"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"80.99","1":"80.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"84.98","1":"84.98"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"80.00","1":"80.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"80.99","1":"80.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"81.99","1":"81.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"80.00","1":"80.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"82.23","1":"82.23"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"77.92","1":"77.92"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"78.77","1":"78.77"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"80.89","1":"80.89"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"78.00","1":"78.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"75.49","1":"75.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"78.69","1":"78.69"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"78.99","1":"78.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"80.97","1":"80.97"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"77.15","1":"77.15"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"77.97","1":"77.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"81.39","1":"81.39"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"77.18","1":"77.18"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"76.00","1":"76.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"74.00","1":"74.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"76.99","1":"76.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"77.89","1":"77.89"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"77.89","1":"77.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"76.00","1":"76.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"76.97","1":"76.97"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"77.89","1":"77.89"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"77.84","1":"77.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"77.98","1":"77.98"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"75.98","1":"75.98"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"75.99","1":"75.99"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"74.88","1":"74.88"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"75.98","1":"75.98"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"75.45","1":"75.45"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"74.94","1":"74.94"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"75.98","1":"75.98"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"75.98","1":"75.98"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"73.55","1":"73.55"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"75.00","1":"75.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"72.74","1":"72.74"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"72.24","1":"72.24"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"71.99","1":"71.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"72.98","1":"72.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"73.74","1":"73.74"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"74.98","1":"74.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"78.99","1":"78.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"78.98","1":"78.98"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"78.37","1":"78.37"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"77.88","1":"77.88"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"76.79","1":"76.79"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"77.29","1":"77.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"77.44","1":"77.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"77.40","1":"77.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"76.22","1":"76.22"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"77.48","1":"77.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"78.27","1":"78.27"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"76.98","1":"76.98"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"74.00","1":"74.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"73.85","1":"73.85"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"73.78","1":"73.78"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"74.50","1":"74.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"74.49","1":"74.49"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"72.99","1":"72.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"74.49","1":"74.49"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"75.84","1":"75.84"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.04","1":"73.04"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"72.50","1":"72.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"73.37","1":"73.37"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"76.34","1":"76.34"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"74.24","1":"74.24"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"74.95","1":"74.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"76.85","1":"76.85"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"75.40","1":"75.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"75.50","1":"75.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"75.34","1":"75.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"74.92","1":"74.92"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"73.92","1":"73.92"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"75.87","1":"75.87"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"74.89","1":"74.89"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"72.92","1":"72.92"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"72.92","1":"72.92"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"71.95","1":"71.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"72.62","1":"72.62"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"76.05","1":"76.05"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"74.36","1":"74.36"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"73.99","1":"73.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"71.75","1":"71.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"72.95","1":"72.95"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"73.32","1":"73.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"72.50","1":"72.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"74.17","1":"74.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"76.17","1":"76.17"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"75.47","1":"75.47"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"76.81","1":"76.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"76.49","1":"76.49"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"77.92","1":"77.92"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"77.02","1":"77.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"77.04","1":"77.04"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"75.43","1":"75.43"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"75.08","1":"75.08"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"74.70","1":"74.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"75.22","1":"75.22"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"75.06","1":"75.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"75.97","1":"75.97"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"77.53","1":"77.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"74.37","1":"74.37"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"74.37","1":"74.37"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"74.16","1":"74.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"76.76","1":"76.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"74.99","1":"74.99"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"74.99","1":"74.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"73.18","1":"73.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"80.50","1":"80.50"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"88.55","1":"88.55"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"85.90","1":"85.90"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"81.18","1":"81.18"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"87.27","1":"87.27"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"88.93","1":"88.93"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"88.47","1":"88.47"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"88.27","1":"88.27"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.55","1":"87.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"88.46","1":"88.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.38","1":"87.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"84.74","1":"84.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"84.70","1":"84.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"83.49","1":"83.49"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"82.63","1":"82.63"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"85.36","1":"85.36"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"82.19","1":"82.19"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"84.51","1":"84.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"82.63","1":"82.63"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"83.85","1":"83.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"84.79","1":"84.79"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"82.15","1":"82.15"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"84.54","1":"84.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"81.70","1":"81.70"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"82.82","1":"82.82"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"81.41","1":"81.41"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"80.87","1":"80.87"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"79.67","1":"79.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"80.68","1":"80.68"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"79.98","1":"79.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"72.08","1":"72.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.25","1":"67.25"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"65.69","1":"65.69"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"65.50","1":"65.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"66.02","1":"66.02"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"66.85","1":"66.85"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"68.06","1":"68.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"69.78","1":"69.78"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"71.05","1":"71.05"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"70.75","1":"70.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"71.93","1":"71.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"68.48","1":"68.48"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"69.73","1":"69.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"68.06","1":"68.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"66.66","1":"66.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"65.10","1":"65.10"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"67.83","1":"67.83"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"67.70","1":"67.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"68.26","1":"68.26"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"66.84","1":"66.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"66.02","1":"66.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"65.99","1":"65.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"65.02","1":"65.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"63.86","1":"63.86"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"64.98","1":"64.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"65.36","1":"65.36"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"65.00","1":"65.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"64.84","1":"64.84"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"66.88","1":"66.88"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"69.24","1":"69.24"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"69.25","1":"69.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"68.54","1":"68.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"69.36","1":"69.36"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"67.44","1":"67.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"72.81","1":"72.81"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"71.77","1":"71.77"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"71.36","1":"71.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"77.82","1":"77.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"78.40","1":"78.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"77.13","1":"77.13"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.91","1":"73.91"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"70.65","1":"70.65"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"72.11","1":"72.11"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"72.49","1":"72.49"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"73.94","1":"73.94"}]}