{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"49.00","1":"49.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"47.35","1":"47.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"50.50","1":"50.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"54.20","1":"54.20"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"59.10","1":"59.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"54.10","1":"54.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"51.40","1":"51.40"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"45.60","1":"45.60"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"50.50","1":"50.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"55.50","1":"55.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"58.05","1":"58.05"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"57.00","1":"57.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"61.25","1":"61.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"65.80","1":"65.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"70.70","1":"70.70"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"76.00","1":"76.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"74.75","1":"74.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"74.70","1":"74.70"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"80.30","1":"80.30"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"86.30","1":"86.30"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"89.95","1":"89.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"80.75","1":"80.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"80.10","1":"80.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"76.50","1":"76.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"69.75","1":"69.75"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"68.25","1":"68.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"61.75","1":"61.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"69.90","1":"69.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"66.45","1":"66.45"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"65.90","1":"65.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"66.95","1":"66.95"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"66.75","1":"66.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"69.00","1":"69.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"66.00","1":"66.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"62.75","1":"62.75"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"65.00","1":"65.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"65.25","1":"65.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"64.50","1":"64.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"68.95","1":"68.95"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"69.90","1":"69.90"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"72.25","1":"72.25"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"68.25","1":"68.25"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"75.10","1":"75.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"74.10","1":"74.10"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"77.70","1":"77.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"84.00","1":"84.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"78.10","1":"78.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"80.75","1":"80.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"80.50","1":"80.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"76.80","1":"76.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"79.00","1":"79.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"81.00","1":"81.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"82.75","1":"82.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"82.00","1":"82.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"84.00","1":"84.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"88.00","1":"88.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"85.00","1":"85.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"84.00","1":"84.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"79.80","1":"79.80"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"81.00","1":"81.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"77.00","1":"77.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"80.85","1":"80.85"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"83.95","1":"83.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"82.00","1":"82.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"86.00","1":"86.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"90.30","1":"90.30"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"89.00","1":"89.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"91.00","1":"91.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"93.90","1":"93.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"97.00","1":"97.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"95.05","1":"95.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"98.50","1":"98.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"101.00","1":"101.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"98.00","1":"98.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"96.00","1":"96.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"99.50","1":"99.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"101.00","1":"101.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"106.00","1":"106.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"108.25","1":"108.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"108.50","1":"108.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"105.00","1":"105.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"108.00","1":"108.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"108.00","1":"108.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"111.95","1":"111.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"106.40","1":"106.40"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"96.05","1":"96.05"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"103.90","1":"103.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"104.00","1":"104.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"104.00","1":"104.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"103.50","1":"103.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"105.75","1":"105.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"104.50","1":"104.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"102.90","1":"102.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"102.25","1":"102.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"89.00","1":"89.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"88.75","1":"88.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"85.00","1":"85.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"88.00","1":"88.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"85.25","1":"85.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"89.50","1":"89.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"89.50","1":"89.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"87.00","1":"87.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"88.00","1":"88.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"88.00","1":"88.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"93.25","1":"93.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"91.00","1":"91.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"95.55","1":"95.55"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"100.30","1":"100.30"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"105.30","1":"105.30"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"110.55","1":"110.55"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"116.05","1":"116.05"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"121.85","1":"121.85"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"127.90","1":"127.90"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"134.25","1":"134.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"140.95","1":"140.95"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"147.95","1":"147.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"155.30","1":"155.30"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"163.05","1":"163.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"154.90","1":"154.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"154.50","1":"154.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"152.90","1":"152.90"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"150.00","1":"150.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"142.50","1":"142.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"135.40","1":"135.40"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"141.75","1":"141.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"139.00","1":"139.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"132.05","1":"132.05"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"129.95","1":"129.95"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"126.00","1":"126.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"130.00","1":"130.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"128.00","1":"128.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"125.25","1":"125.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"125.00","1":"125.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"122.00","1":"122.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"127.00","1":"127.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"125.00","1":"125.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"118.75","1":"118.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"114.00","1":"114.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"114.10","1":"114.10"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"109.00","1":"109.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"114.45","1":"114.45"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"110.00","1":"110.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"104.50","1":"104.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"102.50","1":"102.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"102.65","1":"102.65"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"99.50","1":"99.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"100.50","1":"100.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"94.05","1":"94.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"98.70","1":"98.70"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"93.80","1":"93.80"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"92.70","1":"92.70"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"91.80","1":"91.80"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"96.85","1":"96.85"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"95.05","1":"95.05"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"94.50","1":"94.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"93.50","1":"93.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"98.15","1":"98.15"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"100.00","1":"100.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"104.00","1":"104.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"104.90","1":"104.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"105.00","1":"105.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"104.00","1":"104.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"101.00","1":"101.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"101.00","1":"101.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"92.00","1":"92.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"96.60","1":"96.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"92.50","1":"92.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"90.05","1":"90.05"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"86.10","1":"86.10"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"89.90","1":"89.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"85.45","1":"85.45"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"88.00","1":"88.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"85.00","1":"85.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"86.15","1":"86.15"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"90.00","1":"90.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"94.50","1":"94.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"86.45","1":"86.45"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"86.00","1":"86.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"82.00","1":"82.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"82.00","1":"82.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"82.00","1":"82.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"84.00","1":"84.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"88.20","1":"88.20"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"92.60","1":"92.60"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"89.10","1":"89.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"88.00","1":"88.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"85.90","1":"85.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"89.40","1":"89.40"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"86.50","1":"86.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"83.00","1":"83.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"80.00","1":"80.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"76.00","1":"76.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"76.90","1":"76.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"77.25","1":"77.25"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"72.30","1":"72.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"70.25","1":"70.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"66.75","1":"66.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"68.00","1":"68.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"66.90","1":"66.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"68.95","1":"68.95"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"68.90","1":"68.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"68.75","1":"68.75"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"66.75","1":"66.75"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"65.05","1":"65.05"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"67.00","1":"67.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"67.70","1":"67.70"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"66.75","1":"66.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"68.90","1":"68.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"72.00","1":"72.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"70.00","1":"70.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"70.00","1":"70.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"70.20","1":"70.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"68.75","1":"68.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"66.95","1":"66.95"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"66.30","1":"66.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"66.30","1":"66.30"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"67.45","1":"67.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"64.10","1":"64.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"71.65","1":"71.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"75.20","1":"75.20"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"82.40","1":"82.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"86.25","1":"86.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"90.55","1":"90.55"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"99.00","1":"99.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"99.80","1":"99.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"103.85","1":"103.85"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"98.70","1":"98.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"104.50","1":"104.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"97.00","1":"97.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"92.15","1":"92.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"87.50","1":"87.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"90.95","1":"90.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"86.45","1":"86.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"89.95","1":"89.95"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"88.00","1":"88.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"89.95","1":"89.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"89.95","1":"89.95"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"89.95","1":"89.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"85.00","1":"85.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"89.00","1":"89.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"84.60","1":"84.60"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"81.00","1":"81.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"85.05","1":"85.05"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"81.00","1":"81.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"81.00","1":"81.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"85.00","1":"85.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"81.00","1":"81.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"80.00","1":"80.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"76.00","1":"76.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"79.80","1":"79.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"75.85","1":"75.85"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"72.10","1":"72.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"75.70","1":"75.70"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"79.40","1":"79.40"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"76.50","1":"76.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"73.00","1":"73.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"73.00","1":"73.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"69.35","1":"69.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"66.75","1":"66.75"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"64.10","1":"64.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"63.20","1":"63.20"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"65.90","1":"65.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"64.80","1":"64.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"61.60","1":"61.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"59.10","1":"59.10"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"58.00","1":"58.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"55.15","1":"55.15"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"57.90","1":"57.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"60.75","1":"60.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"60.75","1":"60.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"59.00","1":"59.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"61.95","1":"61.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"57.95","1":"57.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"61.15","1":"61.15"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"63.50","1":"63.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"66.65","1":"66.65"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"69.95","1":"69.95"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"69.25","1":"69.25"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"72.45","1":"72.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"71.45","1":"71.45"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"70.80","1":"70.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"70.90","1":"70.90"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"67.40","1":"67.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"68.30","1":"68.30"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"67.05","1":"67.05"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"68.40","1":"68.40"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"69.90","1":"69.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"69.90","1":"69.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"71.60","1":"71.60"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"71.00","1":"71.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"71.00","1":"71.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"69.70","1":"69.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"69.70","1":"69.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"69.90","1":"69.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"67.00","1":"67.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"63.00","1":"63.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"62.00","1":"62.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"62.00","1":"62.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"62.10","1":"62.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"63.75","1":"63.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"61.25","1":"61.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"61.25","1":"61.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"61.25","1":"61.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"61.95","1":"61.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"60.05","1":"60.05"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"60.00","1":"60.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"60.00","1":"60.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"62.00","1":"62.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"58.90","1":"58.90"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"61.20","1":"61.20"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"58.14","1":"58.14"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"58.00","1":"58.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"60.65","1":"60.65"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"59.89","1":"59.89"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"61.90","1":"61.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"60.94","1":"60.94"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"63.90","1":"63.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"62.99","1":"62.99"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"63.99","1":"63.99"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"63.74","1":"63.74"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"60.10","1":"60.10"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"60.90","1":"60.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"61.45","1":"61.45"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"60.89","1":"60.89"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"59.50","1":"59.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"58.91","1":"58.91"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"58.33","1":"58.33"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"57.75","1":"57.75"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"54.87","1":"54.87"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"52.13","1":"52.13"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"49.53","1":"49.53"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"49.53","1":"49.53"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"47.06","1":"47.06"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"44.71","1":"44.71"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"42.48","1":"42.48"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"40.36","1":"40.36"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"38.35","1":"38.35"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"36.44","1":"36.44"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"34.62","1":"34.62"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"32.89","1":"32.89"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"32.89","1":"32.89"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"32.89","1":"32.89"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"31.25","1":"31.25"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"29.69","1":"29.69"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"28.21","1":"28.21"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"26.80","1":"26.80"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"25.46","1":"25.46"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"26.73","1":"26.73"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"25.42","1":"25.42"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"24.01","1":"24.01"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"25.21","1":"25.21"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"26.25","1":"26.25"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"27.45","1":"27.45"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"26.08","1":"26.08"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"24.78","1":"24.78"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"23.75","1":"23.75"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"22.58","1":"22.58"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"23.70","1":"23.70"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"29.16","1":"29.16"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"30.61","1":"30.61"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"32.14","1":"32.14"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"35.00","1":"35.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"36.69","1":"36.69"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"34.86","1":"34.86"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"34.30","1":"34.30"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"33.60","1":"33.60"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"29.81","1":"29.81"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"29.80","1":"29.80"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"29.80","1":"29.80"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"31.50","1":"31.50"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"32.75","1":"32.75"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"33.51","1":"33.51"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"35.18","1":"35.18"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"35.18","1":"35.18"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"34.50","1":"34.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"37.77","1":"37.77"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"38.99","1":"38.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"40.70","1":"40.70"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"40.70","1":"40.70"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"44.10","1":"44.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"46.28","1":"46.28"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"47.84","1":"47.84"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"48.68","1":"48.68"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"47.02","1":"47.02"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"48.90","1":"48.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"49.99","1":"49.99"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"49.09","1":"49.09"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"51.54","1":"51.54"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"54.11","1":"54.11"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"55.89","1":"55.89"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"52.25","1":"52.25"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"45.60","1":"45.60"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"46.00","1":"46.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"46.00","1":"46.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"46.00","1":"46.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"46.00","1":"46.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"47.90","1":"47.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"47.50","1":"47.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"46.00","1":"46.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"47.90","1":"47.90"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"48.90","1":"48.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"47.90","1":"47.90"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"46.40","1":"46.40"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"48.00","1":"48.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"47.00","1":"47.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"47.00","1":"47.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"49.00","1":"49.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"50.80","1":"50.80"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"48.26","1":"48.26"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"45.85","1":"45.85"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"46.20","1":"46.20"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"46.99","1":"46.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"46.00","1":"46.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"43.95","1":"43.95"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"47.00","1":"47.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"45.15","1":"45.15"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"44.00","1":"44.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"44.00","1":"44.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"45.50","1":"45.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"44.00","1":"44.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"42.20","1":"42.20"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"42.50","1":"42.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"44.00","1":"44.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"44.15","1":"44.15"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"46.35","1":"46.35"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"46.00","1":"46.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"44.00","1":"44.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"46.20","1":"46.20"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"48.40","1":"48.40"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"46.02","1":"46.02"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"47.63","1":"47.63"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"48.30","1":"48.30"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"50.01","1":"50.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"47.51","1":"47.51"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"45.15","1":"45.15"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"42.90","1":"42.90"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"43.98","1":"43.98"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"46.09","1":"46.09"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"46.19","1":"46.19"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"46.19","1":"46.19"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"43.81","1":"43.81"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"42.80","1":"42.80"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"41.00","1":"41.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"39.16","1":"39.16"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"38.50","1":"38.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"37.00","1":"37.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"38.80","1":"38.80"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"38.80","1":"38.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"37.20","1":"37.20"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"36.01","1":"36.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"34.90","1":"34.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"34.50","1":"34.50"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"33.09","1":"33.09"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"33.95","1":"33.95"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"32.30","1":"32.30"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"30.69","1":"30.69"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"30.00","1":"30.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"31.50","1":"31.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"32.90","1":"32.90"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"33.99","1":"33.99"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"35.29","1":"35.29"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"33.61","1":"33.61"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"31.93","1":"31.93"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"33.30","1":"33.30"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"33.75","1":"33.75"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"34.90","1":"34.90"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"33.25","1":"33.25"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"34.74","1":"34.74"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"33.03","1":"33.03"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"31.51","1":"31.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"32.95","1":"32.95"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"32.01","1":"32.01"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"32.10","1":"32.10"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"32.21","1":"32.21"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"32.21","1":"32.21"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"32.25","1":"32.25"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.12","1":"34.12"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"35.82","1":"35.82"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"37.61","1":"37.61"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"39.49","1":"39.49"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"41.46","1":"41.46"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"43.53","1":"43.53"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"45.70","1":"45.70"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"47.98","1":"47.98"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"45.60","1":"45.60"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"43.32","1":"43.32"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"41.26","1":"41.26"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"42.62","1":"42.62"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"44.75","1":"44.75"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"44.02","1":"44.02"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"43.80","1":"43.80"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"45.45","1":"45.45"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"46.50","1":"46.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"47.49","1":"47.49"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"49.45","1":"49.45"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"46.98","1":"46.98"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"44.78","1":"44.78"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"44.50","1":"44.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"44.00","1":"44.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"45.99","1":"45.99"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"43.70","1":"43.70"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"41.52","1":"41.52"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"43.59","1":"43.59"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"45.00","1":"45.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"45.69","1":"45.69"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"43.42","1":"43.42"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"44.60","1":"44.60"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"46.82","1":"46.82"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"44.54","1":"44.54"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"42.33","1":"42.33"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"40.25","1":"40.25"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"38.50","1":"38.50"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"39.90","1":"39.90"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"38.01","1":"38.01"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"36.85","1":"36.85"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"36.90","1":"36.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"37.01","1":"37.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"38.35","1":"38.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"37.85","1":"37.85"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"38.99","1":"38.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"37.00","1":"37.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"37.80","1":"37.80"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"39.40","1":"39.40"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"39.90","1":"39.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"40.90","1":"40.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"41.70","1":"41.70"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"39.70","1":"39.70"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"41.00","1":"41.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"39.85","1":"39.85"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"40.80","1":"40.80"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"38.77","1":"38.77"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"40.50","1":"40.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"38.48","1":"38.48"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"37.30","1":"37.30"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"36.70","1":"36.70"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"39.90","1":"39.90"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"39.59","1":"39.59"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"41.56","1":"41.56"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"41.02","1":"41.02"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"41.25","1":"41.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"39.27","1":"39.27"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"38.85","1":"38.85"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"40.20","1":"40.20"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"39.50","1":"39.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"37.67","1":"37.67"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"39.55","1":"39.55"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"39.77","1":"39.77"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"39.69","1":"39.69"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"39.69","1":"39.69"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"38.04","1":"38.04"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"36.17","1":"36.17"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"37.37","1":"37.37"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"38.20","1":"38.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"36.60","1":"36.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"35.48","1":"35.48"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"37.25","1":"37.25"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"39.00","1":"39.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"37.07","1":"37.07"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"36.68","1":"36.68"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"36.79","1":"36.79"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"34.97","1":"34.97"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"34.01","1":"34.01"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"33.01","1":"33.01"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"34.66","1":"34.66"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"36.28","1":"36.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"36.15","1":"36.15"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"36.96","1":"36.96"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"36.53","1":"36.53"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"37.00","1":"37.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"37.95","1":"37.95"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"37.50","1":"37.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"36.25","1":"36.25"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"35.10","1":"35.10"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"36.50","1":"36.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"37.98","1":"37.98"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"36.09","1":"36.09"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"34.32","1":"34.32"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"35.36","1":"35.36"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"36.93","1":"36.93"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"38.77","1":"38.77"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"40.70","1":"40.70"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"42.00","1":"42.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"41.12","1":"41.12"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"42.99","1":"42.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"44.01","1":"44.01"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"46.15","1":"46.15"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"44.01","1":"44.01"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"42.19","1":"42.19"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"44.28","1":"44.28"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"46.49","1":"46.49"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"48.81","1":"48.81"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"51.25","1":"51.25"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"48.73","1":"48.73"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"50.97","1":"50.97"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"49.99","1":"49.99"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"49.01","1":"49.01"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"47.11","1":"47.11"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"47.98","1":"47.98"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"49.50","1":"49.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"49.40","1":"49.40"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"48.78","1":"48.78"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"47.52","1":"47.52"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"48.90","1":"48.90"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"46.76","1":"46.76"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"47.80","1":"47.80"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"49.00","1":"49.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"46.57","1":"46.57"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"45.50","1":"45.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"46.56","1":"46.56"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"47.19","1":"47.19"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"44.88","1":"44.88"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"46.98","1":"46.98"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"44.64","1":"44.64"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"45.90","1":"45.90"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"46.47","1":"46.47"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"45.27","1":"45.27"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"46.49","1":"46.49"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"46.98","1":"46.98"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"45.98","1":"45.98"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"43.69","1":"43.69"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"45.00","1":"45.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"44.00","1":"44.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"41.42","1":"41.42"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"43.40","1":"43.40"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"41.09","1":"41.09"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"42.90","1":"42.90"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"42.99","1":"42.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"40.85","1":"40.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"38.81","1":"38.81"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"39.56","1":"39.56"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"41.53","1":"41.53"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"41.98","1":"41.98"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"43.34","1":"43.34"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"41.85","1":"41.85"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"43.94","1":"43.94"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"43.94","1":"43.94"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"43.94","1":"43.94"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"42.44","1":"42.44"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"41.55","1":"41.55"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"41.55","1":"41.55"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"41.55","1":"41.55"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"39.48","1":"39.48"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"38.01","1":"38.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"39.79","1":"39.79"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"39.79","1":"39.79"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"39.79","1":"39.79"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"39.79","1":"39.79"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"37.81","1":"37.81"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"36.05","1":"36.05"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"36.05","1":"36.05"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"36.47","1":"36.47"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"37.65","1":"37.65"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"39.50","1":"39.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"39.50","1":"39.50"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"39.50","1":"39.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"39.50","1":"39.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"37.93","1":"37.93"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"37.93","1":"37.93"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"37.93","1":"37.93"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"37.93","1":"37.93"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"36.04","1":"36.04"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"37.83","1":"37.83"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"37.83","1":"37.83"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"35.94","1":"35.94"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"35.94","1":"35.94"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"36.92","1":"36.92"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"38.76","1":"38.76"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"38.76","1":"38.76"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"39.90","1":"39.90"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"41.00","1":"41.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"40.93","1":"40.93"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"40.93","1":"40.93"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"40.93","1":"40.93"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"40.93","1":"40.93"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"40.93","1":"40.93"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"40.21","1":"40.21"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"40.21","1":"40.21"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"39.61","1":"39.61"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"37.63","1":"37.63"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"37.75","1":"37.75"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"37.05","1":"37.05"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"38.84","1":"38.84"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"38.84","1":"38.84"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"40.65","1":"40.65"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"40.65","1":"40.65"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"40.65","1":"40.65"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"40.65","1":"40.65"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"40.65","1":"40.65"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"40.65","1":"40.65"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"41.62","1":"41.62"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"41.62","1":"41.62"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"41.62","1":"41.62"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"41.62","1":"41.62"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"41.62","1":"41.62"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"41.62","1":"41.62"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"43.70","1":"43.70"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"45.80","1":"45.80"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"45.48","1":"45.48"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"45.48","1":"45.48"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"45.32","1":"45.32"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"44.39","1":"44.39"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"44.39","1":"44.39"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"44.39","1":"44.39"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"44.39","1":"44.39"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"44.39","1":"44.39"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"44.14","1":"44.14"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"44.14","1":"44.14"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"44.14","1":"44.14"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"44.14","1":"44.14"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"44.14","1":"44.14"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"44.14","1":"44.14"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"44.14","1":"44.14"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"44.72","1":"44.72"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"44.81","1":"44.81"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"41.69","1":"41.69"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"39.61","1":"39.61"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"39.61","1":"39.61"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"41.09","1":"41.09"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"41.72","1":"41.72"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"39.32","1":"39.32"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"37.36","1":"37.36"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"38.68","1":"38.68"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"38.14","1":"38.14"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"36.24","1":"36.24"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"34.43","1":"34.43"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"35.40","1":"35.40"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"37.17","1":"37.17"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"35.32","1":"35.32"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"36.12","1":"36.12"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"37.90","1":"37.90"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"38.15","1":"38.15"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"38.15","1":"38.15"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"38.15","1":"38.15"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"38.15","1":"38.15"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"40.05","1":"40.05"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"38.06","1":"38.06"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"36.87","1":"36.87"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"36.87","1":"36.87"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"37.52","1":"37.52"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"38.99","1":"38.99"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"39.99","1":"39.99"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"39.60","1":"39.60"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"39.60","1":"39.60"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"39.60","1":"39.60"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"40.39","1":"40.39"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"40.39","1":"40.39"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"41.94","1":"41.94"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"43.50","1":"43.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"43.50","1":"43.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"43.00","1":"43.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"43.00","1":"43.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"43.00","1":"43.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"41.99","1":"41.99"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"39.90","1":"39.90"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"39.08","1":"39.08"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.13","1":"37.13"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"37.13","1":"37.13"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"38.98","1":"38.98"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"39.58","1":"39.58"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"40.00","1":"40.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"40.00","1":"40.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"38.00","1":"38.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"38.00","1":"38.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"39.87","1":"39.87"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"41.74","1":"41.74"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"41.00","1":"41.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"41.00","1":"41.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"41.95","1":"41.95"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"41.95","1":"41.95"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"41.75","1":"41.75"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"43.67","1":"43.67"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"44.85","1":"44.85"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"44.75","1":"44.75"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"45.45","1":"45.45"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"44.80","1":"44.80"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"44.80","1":"44.80"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"43.62","1":"43.62"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"43.62","1":"43.62"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"43.62","1":"43.62"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"42.48","1":"42.48"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"40.36","1":"40.36"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"40.36","1":"40.36"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"40.36","1":"40.36"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"40.36","1":"40.36"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"40.36","1":"40.36"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"38.35","1":"38.35"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"40.24","1":"40.24"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"41.99","1":"41.99"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"41.99","1":"41.99"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"41.99","1":"41.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"41.99","1":"41.99"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"41.99","1":"41.99"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"40.95","1":"40.95"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"38.91","1":"38.91"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"39.93","1":"39.93"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"39.85","1":"39.85"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"38.95","1":"38.95"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"37.55","1":"37.55"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"39.42","1":"39.42"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"38.50","1":"38.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"40.42","1":"40.42"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"42.44","1":"42.44"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"44.56","1":"44.56"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"46.78","1":"46.78"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"48.50","1":"48.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"50.50","1":"50.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"50.68","1":"50.68"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"53.21","1":"53.21"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"55.87","1":"55.87"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"58.66","1":"58.66"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"61.59","1":"61.59"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"67.89","1":"67.89"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"71.28","1":"71.28"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"74.84","1":"74.84"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"78.58","1":"78.58"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"82.50","1":"82.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"86.62","1":"86.62"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"83.00","1":"83.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"87.15","1":"87.15"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"91.50","1":"91.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"87.00","1":"87.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"90.00","1":"90.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"93.90","1":"93.90"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"89.21","1":"89.21"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"80.02","1":"80.02"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"76.02","1":"76.02"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"76.00","1":"76.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"75.00","1":"75.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"71.25","1":"71.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"71.87","1":"71.87"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"72.00","1":"72.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"68.40","1":"68.40"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"71.25","1":"71.25"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"73.15","1":"73.15"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"71.00","1":"71.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"71.50","1":"71.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"70.50","1":"70.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"70.00","1":"70.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"60.70","1":"60.70"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"58.98","1":"58.98"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"57.00","1":"57.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"55.10","1":"55.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"56.17","1":"56.17"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"57.44","1":"57.44"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"60.16","1":"60.16"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"62.50","1":"62.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"59.45","1":"59.45"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"58.10","1":"58.10"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"61.15","1":"61.15"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"60.10","1":"60.10"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"61.90","1":"61.90"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"64.35","1":"64.35"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"60.99","1":"60.99"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"59.88","1":"59.88"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"59.80","1":"59.80"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"56.81","1":"56.81"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"56.81","1":"56.81"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"56.38","1":"56.38"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"53.57","1":"53.57"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"53.55","1":"53.55"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"53.55","1":"53.55"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"55.60","1":"55.60"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"55.60","1":"55.60"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"55.60","1":"55.60"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"58.38","1":"58.38"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"61.29","1":"61.29"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"64.35","1":"64.35"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"64.35","1":"64.35"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"63.85","1":"63.85"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"60.66","1":"60.66"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"63.69","1":"63.69"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"60.51","1":"60.51"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"60.00","1":"60.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"57.00","1":"57.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"56.00","1":"56.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"57.70","1":"57.70"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"58.00","1":"58.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"56.00","1":"56.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"56.00","1":"56.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"55.00","1":"55.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"56.50","1":"56.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"55.50","1":"55.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"58.09","1":"58.09"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"60.99","1":"60.99"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"64.00","1":"64.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"67.20","1":"67.20"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"70.56","1":"70.56"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"74.08","1":"74.08"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"77.78","1":"77.78"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"81.66","1":"81.66"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"80.10","1":"80.10"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"84.00","1":"84.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"84.00","1":"84.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"75.84","1":"75.84"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"65.63","1":"65.63"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"68.91","1":"68.91"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"65.47","1":"65.47"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"62.20","1":"62.20"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"64.99","1":"64.99"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"65.10","1":"65.10"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"67.45","1":"67.45"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"64.08","1":"64.08"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"67.28","1":"67.28"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"67.28","1":"67.28"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"67.00","1":"67.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"70.35","1":"70.35"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"66.84","1":"66.84"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"71.40","1":"71.40"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"71.40","1":"71.40"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"74.97","1":"74.97"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"78.71","1":"78.71"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"74.78","1":"74.78"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"71.05","1":"71.05"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"74.60","1":"74.60"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"77.87","1":"77.87"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"77.87","1":"77.87"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"81.76","1":"81.76"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"85.82","1":"85.82"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"90.11","1":"90.11"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"94.61","1":"94.61"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"99.28","1":"99.28"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"103.42","1":"103.42"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"101.00","1":"101.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"95.99","1":"95.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"83.60","1":"83.60"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"79.42","1":"79.42"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"75.24","1":"75.24"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"77.22","1":"77.22"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"68.10","1":"68.10"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"71.38","1":"71.38"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"67.82","1":"67.82"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"71.10","1":"71.10"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"74.55","1":"74.55"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"74.55","1":"74.55"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"70.83","1":"70.83"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"71.95","1":"71.95"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"71.95","1":"71.95"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"71.95","1":"71.95"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"68.51","1":"68.51"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"68.99","1":"68.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"67.95","1":"67.95"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"67.45","1":"67.45"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"64.08","1":"64.08"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"65.10","1":"65.10"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"61.85","1":"61.85"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"64.94","1":"64.94"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"68.08","1":"68.08"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"64.71","1":"64.71"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"64.71","1":"64.71"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"67.92","1":"67.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"66.20","1":"66.20"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"69.28","1":"69.28"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"67.00","1":"67.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"70.35","1":"70.35"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"73.86","1":"73.86"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"77.55","1":"77.55"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"81.42","1":"81.42"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"78.38","1":"78.38"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"80.29","1":"80.29"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"76.28","1":"76.28"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"80.09","1":"80.09"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"79.00","1":"79.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"79.50","1":"79.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"83.47","1":"83.47"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"85.94","1":"85.94"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"89.90","1":"89.90"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"92.95","1":"92.95"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"94.00","1":"94.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"94.00","1":"94.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"98.70","1":"98.70"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"93.77","1":"93.77"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"97.99","1":"97.99"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"102.00","1":"102.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"98.00","1":"98.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"98.00","1":"98.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"99.75","1":"99.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"97.00","1":"97.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"97.00","1":"97.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"97.00","1":"97.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"97.00","1":"97.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"99.85","1":"99.85"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"99.85","1":"99.85"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"96.34","1":"96.34"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"95.80","1":"95.80"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"91.01","1":"91.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"90.18","1":"90.18"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"85.71","1":"85.71"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"89.99","1":"89.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"94.40","1":"94.40"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"104.00","1":"104.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"105.00","1":"105.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"109.99","1":"109.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"115.45","1":"115.45"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"121.22","1":"121.22"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"126.82","1":"126.82"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"133.16","1":"133.16"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"139.81","1":"139.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"135.00","1":"135.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"140.50","1":"140.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"147.52","1":"147.52"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"154.80","1":"154.80"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"155.00","1":"155.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"155.00","1":"155.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"155.00","1":"155.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"155.00","1":"155.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"160.95","1":"160.95"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"160.95","1":"160.95"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"154.83","1":"154.83"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"154.99","1":"154.99"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"151.00","1":"151.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"158.55","1":"158.55"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"166.46","1":"166.46"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"174.78","1":"174.78"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"170.00","1":"170.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"178.50","1":"178.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"174.00","1":"174.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"165.30","1":"165.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"150.00","1":"150.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"145.00","1":"145.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"145.00","1":"145.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"145.00","1":"145.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"143.00","1":"143.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"150.00","1":"150.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"157.00","1":"157.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"162.40","1":"162.40"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"170.52","1":"170.52"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"179.04","1":"179.04"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"186.49","1":"186.49"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"195.40","1":"195.40"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"188.00","1":"188.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"178.60","1":"178.60"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"178.60","1":"178.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"187.53","1":"187.53"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"192.00","1":"192.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"192.00","1":"192.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"185.50","1":"185.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"185.50","1":"185.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"178.33","1":"178.33"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"177.18","1":"177.18"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"179.00","1":"179.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"174.03","1":"174.03"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"173.00","1":"173.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"170.00","1":"170.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"174.98","1":"174.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"175.00","1":"175.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"181.25","1":"181.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"172.37","1":"172.37"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"172.00","1":"172.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"172.00","1":"172.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"174.00","1":"174.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"174.00","1":"174.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"180.00","1":"180.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"180.00","1":"180.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"171.00","1":"171.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"169.00","1":"169.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"160.55","1":"160.55"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"160.55","1":"160.55"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"160.55","1":"160.55"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"153.00","1":"153.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"156.00","1":"156.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"156.00","1":"156.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"156.00","1":"156.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"148.20","1":"148.20"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.80","1":"140.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"134.38","1":"134.38"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"127.67","1":"127.67"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"122.20","1":"122.20"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"116.13","1":"116.13"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"116.13","1":"116.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"123.75","1":"123.75"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"129.93","1":"129.93"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"134.21","1":"134.21"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"134.21","1":"134.21"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"134.21","1":"134.21"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"133.00","1":"133.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"139.65","1":"139.65"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"144.42","1":"144.42"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"135.00","1":"135.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"141.75","1":"141.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"145.50","1":"145.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"145.50","1":"145.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"145.50","1":"145.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"145.50","1":"145.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"152.77","1":"152.77"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"160.40","1":"160.40"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"160.40","1":"160.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"159.53","1":"159.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"159.53","1":"159.53"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"160.00","1":"160.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"160.00","1":"160.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"152.80","1":"152.80"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"152.95","1":"152.95"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"150.50","1":"150.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"158.01","1":"158.01"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"160.00","1":"160.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"165.34","1":"165.34"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"160.50","1":"160.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"163.80","1":"163.80"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"163.80","1":"163.80"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"173.25","1":"173.25"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"165.00","1":"165.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"165.00","1":"165.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"165.00","1":"165.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"165.00","1":"165.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"162.61","1":"162.61"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"159.53","1":"159.53"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"159.53","1":"159.53"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"143.99","1":"143.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"136.80","1":"136.80"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"133.50","1":"133.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"130.00","1":"130.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"130.00","1":"130.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"130.00","1":"130.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"130.00","1":"130.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"136.50","1":"136.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"143.32","1":"143.32"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"145.20","1":"145.20"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"127.30","1":"127.30"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"121.60","1":"121.60"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"121.60","1":"121.60"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"121.60","1":"121.60"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"114.00","1":"114.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"108.30","1":"108.30"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"108.10","1":"108.10"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"102.70","1":"102.70"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"102.70","1":"102.70"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"98.00","1":"98.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"93.10","1":"93.10"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"88.54","1":"88.54"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"88.54","1":"88.54"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"88.54","1":"88.54"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"88.54","1":"88.54"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"88.54","1":"88.54"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"86.00","1":"86.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"82.21","1":"82.21"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"82.21","1":"82.21"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"82.25","1":"82.25"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"86.35","1":"86.35"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"90.00","1":"90.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"76.32","1":"76.32"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"80.13","1":"80.13"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"76.15","1":"76.15"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"76.15","1":"76.15"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"76.15","1":"76.15"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"86.04","1":"86.04"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"90.34","1":"90.34"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"90.00","1":"90.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"90.00","1":"90.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"90.00","1":"90.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"90.00","1":"90.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"90.00","1":"90.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"90.00","1":"90.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"94.50","1":"94.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"95.00","1":"95.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"94.50","1":"94.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"99.22","1":"99.22"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"104.03","1":"104.03"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"92.17","1":"92.17"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"87.94","1":"87.94"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"83.63","1":"83.63"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"79.45","1":"79.45"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"75.48","1":"75.48"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"71.71","1":"71.71"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"75.60","1":"75.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"75.60","1":"75.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"75.60","1":"75.60"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"79.38","1":"79.38"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"83.34","1":"83.34"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"87.50","1":"87.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"91.87","1":"91.87"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"96.46","1":"96.46"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"101.28","1":"101.28"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"106.34","1":"106.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"111.65","1":"111.65"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"117.23","1":"117.23"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"123.08","1":"123.08"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"123.08","1":"123.08"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"129.23","1":"129.23"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"135.69","1":"135.69"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"142.47","1":"142.47"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"149.59","1":"149.59"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"149.00","1":"149.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"156.45","1":"156.45"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"164.27","1":"164.27"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"171.50","1":"171.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"180.80","1":"180.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"180.80","1":"180.80"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"190.19","1":"190.19"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"190.19","1":"190.19"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"190.19","1":"190.19"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"190.19","1":"190.19"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"186.33","1":"186.33"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"186.50","1":"186.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"200.48","1":"200.48"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"220.37","1":"220.37"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"253.29","1":"253.29"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"272.28","1":"272.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"292.70","1":"292.70"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"314.65","1":"314.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"338.24","1":"338.24"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"363.60","1":"363.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"390.87","1":"390.87"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"420.18","1":"420.18"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"451.69","1":"451.69"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"485.37","1":"485.37"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"521.77","1":"521.77"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"560.90","1":"560.90"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"602.96","1":"602.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"648.18","1":"648.18"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"650.50","1":"650.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"697.00","1":"697.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"711.92","1":"711.92"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"662.67","1":"662.67"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"612.97","1":"612.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"564.56","1":"564.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"541.12","1":"541.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"500.54","1":"500.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"463.00","1":"463.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"440.75","1":"440.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"430.00","1":"430.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"444.75","1":"444.75"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"477.00","1":"477.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"472.80","1":"472.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"508.26","1":"508.26"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"482.00","1":"482.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"482.00","1":"482.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"518.00","1":"518.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"550.00","1":"550.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"577.98","1":"577.98"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"611.95","1":"611.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"626.72","1":"626.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"673.72","1":"673.72"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"699.98","1":"699.98"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"647.49","1":"647.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"598.93","1":"598.93"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"572.00","1":"572.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"550.00","1":"550.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"510.00","1":"510.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"500.00","1":"500.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"475.00","1":"475.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"459.00","1":"459.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"430.01","1":"430.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"420.17","1":"420.17"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"449.75","1":"449.75"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"465.33","1":"465.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"473.25","1":"473.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"450.01","1":"450.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"417.00","1":"417.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"443.00","1":"443.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"474.50","1":"474.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"498.99","1":"498.99"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"466.01","1":"466.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"494.49","1":"494.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"521.00","1":"521.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"559.71","1":"559.71"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"550.00","1":"550.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"530.00","1":"530.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"0.00","1":"0.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"526.56","1":"526.56"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"526.56","1":"526.56"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"555.00","1":"555.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"549.00","1":"549.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"549.00","1":"549.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"508.00","1":"508.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"474.00","1":"474.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"470.00","1":"470.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"470.00","1":"470.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"445.00","1":"445.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"420.00","1":"420.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"420.00","1":"420.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"449.00","1":"449.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"479.00","1":"479.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"446.00","1":"446.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"412.55","1":"412.55"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"385.00","1":"385.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"400.00","1":"400.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"390.00","1":"390.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"378.33","1":"378.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"362.50","1":"362.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"335.60","1":"335.60"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"335.60","1":"335.60"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"387.00","1":"387.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"382.00","1":"382.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"392.00","1":"392.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"390.00","1":"390.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"425.96","1":"425.96"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"457.90","1":"457.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"430.00","1":"430.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"462.25","1":"462.25"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"494.72","1":"494.72"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"531.82","1":"531.82"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"540.00","1":"540.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"500.00","1":"500.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"537.50","1":"537.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"577.00","1":"577.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"565.00","1":"565.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"522.63","1":"522.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"526.32","1":"526.32"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"510.00","1":"510.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"500.00","1":"500.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"537.50","1":"537.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"510.00","1":"510.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"510.00","1":"510.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"510.00","1":"510.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"510.00","1":"510.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"501.00","1":"501.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"520.00","1":"520.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"500.00","1":"500.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"510.00","1":"510.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"500.00","1":"500.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"510.00","1":"510.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"548.25","1":"548.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"550.10","1":"550.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"550.00","1":"550.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"540.00","1":"540.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"550.00","1":"550.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"550.00","1":"550.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"550.00","1":"550.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"550.00","1":"550.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"540.00","1":"540.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"550.00","1":"550.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"550.00","1":"550.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"550.00","1":"550.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"550.00","1":"550.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"580.00","1":"580.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"560.00","1":"560.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"580.00","1":"580.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"580.00","1":"580.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"590.00","1":"590.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"590.00","1":"590.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"590.00","1":"590.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"620.00","1":"620.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"620.00","1":"620.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"625.00","1":"625.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"580.00","1":"580.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"600.00","1":"600.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"595.00","1":"595.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"595.00","1":"595.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"595.00","1":"595.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"595.00","1":"595.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"595.00","1":"595.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"590.00","1":"590.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"521.37","1":"521.37"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"500.00","1":"500.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"490.00","1":"490.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"479.40","1":"479.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"480.00","1":"480.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"481.25","1":"481.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"483.75","1":"483.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"460.00","1":"460.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"460.00","1":"460.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"506.00","1":"506.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"506.00","1":"506.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"506.00","1":"506.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"506.00","1":"506.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"506.00","1":"506.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"506.00","1":"506.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"506.00","1":"506.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"506.00","1":"506.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"506.00","1":"506.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"506.00","1":"506.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"506.00","1":"506.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"506.00","1":"506.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"506.00","1":"506.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"506.00","1":"506.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"494.07","1":"494.07"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"494.07","1":"494.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"494.07","1":"494.07"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"464.16","1":"464.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"464.16","1":"464.16"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"465.00","1":"465.00"}]}