{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"48.35","1":"48.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"47.00","1":"47.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"50.50","1":"50.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"52.50","1":"52.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"52.20","1":"52.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"54.25","1":"54.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"61.80","1":"61.80"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"66.40","1":"66.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"62.20","1":"62.20"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"63.75","1":"63.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"63.00","1":"63.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"66.50","1":"66.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"61.75","1":"61.75"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"58.05","1":"58.05"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"56.10","1":"56.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"57.75","1":"57.75"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"57.50","1":"57.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"59.90","1":"59.90"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"57.00","1":"57.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"58.70","1":"58.70"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"59.60","1":"59.60"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"56.65","1":"56.65"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"55.70","1":"55.70"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"50.05","1":"50.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"53.65","1":"53.65"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"53.65","1":"53.65"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"54.00","1":"54.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"56.50","1":"56.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"58.50","1":"58.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"58.80","1":"58.80"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"61.65","1":"61.65"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"59.95","1":"59.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"60.95","1":"60.95"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"62.90","1":"62.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"62.75","1":"62.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"59.65","1":"59.65"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"62.50","1":"62.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"63.00","1":"63.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"62.00","1":"62.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"66.15","1":"66.15"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"68.40","1":"68.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"65.55","1":"65.55"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"67.50","1":"67.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"69.50","1":"69.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"72.90","1":"72.90"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"69.50","1":"69.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"69.90","1":"69.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"68.50","1":"68.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"68.25","1":"68.25"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"70.70","1":"70.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"68.25","1":"68.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"68.25","1":"68.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"67.50","1":"67.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"67.75","1":"67.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"74.55","1":"74.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"79.70","1":"79.70"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"82.00","1":"82.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"79.25","1":"79.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"82.75","1":"82.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"82.25","1":"82.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"82.40","1":"82.40"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"82.50","1":"82.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"79.75","1":"79.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"77.50","1":"77.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"74.50","1":"74.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"78.90","1":"78.90"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"79.75","1":"79.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"76.00","1":"76.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"74.00","1":"74.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"73.00","1":"73.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"68.05","1":"68.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"69.95","1":"69.95"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"68.50","1":"68.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"71.45","1":"71.45"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"72.35","1":"72.35"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"73.75","1":"73.75"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"73.90","1":"73.90"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"76.90","1":"76.90"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"75.75","1":"75.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"70.25","1":"70.25"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"73.95","1":"73.95"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"74.80","1":"74.80"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"76.40","1":"76.40"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"71.50","1":"71.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"74.00","1":"74.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"74.00","1":"74.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"73.00","1":"73.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"69.00","1":"69.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"70.00","1":"70.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"72.90","1":"72.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"73.00","1":"73.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"73.00","1":"73.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"75.00","1":"75.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"73.05","1":"73.05"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"70.15","1":"70.15"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"73.10","1":"73.10"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"69.50","1":"69.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"71.00","1":"71.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"70.15","1":"70.15"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"75.00","1":"75.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"75.90","1":"75.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"74.00","1":"74.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"74.00","1":"74.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"74.00","1":"74.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"77.45","1":"77.45"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"75.00","1":"75.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"76.20","1":"76.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"76.50","1":"76.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"79.00","1":"79.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"77.05","1":"77.05"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"75.00","1":"75.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"72.65","1":"72.65"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"71.50","1":"71.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"70.00","1":"70.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"70.00","1":"70.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"71.65","1":"71.65"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"70.10","1":"70.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"72.50","1":"72.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"71.15","1":"71.15"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"68.20","1":"68.20"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"71.60","1":"71.60"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"75.00","1":"75.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"74.00","1":"74.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"74.00","1":"74.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"77.50","1":"77.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"77.00","1":"77.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"74.20","1":"74.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"76.00","1":"76.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"77.00","1":"77.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"80.85","1":"80.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"81.00","1":"81.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"80.95","1":"80.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"79.00","1":"79.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"77.05","1":"77.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"78.30","1":"78.30"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"75.55","1":"75.55"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"75.10","1":"75.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"78.00","1":"78.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"79.90","1":"79.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"80.00","1":"80.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"80.05","1":"80.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"80.05","1":"80.05"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"79.65","1":"79.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"83.65","1":"83.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"83.25","1":"83.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"83.25","1":"83.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"81.05","1":"81.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"88.90","1":"88.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"91.00","1":"91.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"95.50","1":"95.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"100.25","1":"100.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"104.00","1":"104.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"109.00","1":"109.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"113.00","1":"113.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"108.00","1":"108.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"108.00","1":"108.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"108.50","1":"108.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"103.15","1":"103.15"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"98.00","1":"98.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"0.00","1":"0.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"101.00","1":"101.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"103.00","1":"103.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"100.00","1":"100.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"100.00","1":"100.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"103.00","1":"103.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"105.00","1":"105.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"103.00","1":"103.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"101.55","1":"101.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"101.50","1":"101.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"97.50","1":"97.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"103.50","1":"103.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"107.10","1":"107.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"107.00","1":"107.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"112.35","1":"112.35"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"123.80","1":"123.80"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"129.90","1":"129.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"130.00","1":"130.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"134.95","1":"134.95"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"135.00","1":"135.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"140.00","1":"140.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"133.00","1":"133.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"126.35","1":"126.35"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"127.00","1":"127.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"135.00","1":"135.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"130.00","1":"130.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"134.00","1":"134.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"130.00","1":"130.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"132.00","1":"132.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"132.10","1":"132.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"132.00","1":"132.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"134.00","1":"134.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"135.00","1":"135.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"128.25","1":"128.25"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"131.00","1":"131.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"135.00","1":"135.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"130.00","1":"130.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"130.00","1":"130.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"79.80","1":"79.80"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"75.81","1":"75.81"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"72.02","1":"72.02"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"68.42","1":"68.42"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"65.00","1":"65.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"61.75","1":"61.75"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"58.67","1":"58.67"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"55.74","1":"55.74"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"52.96","1":"52.96"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"50.32","1":"50.32"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"47.81","1":"47.81"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"47.00","1":"47.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"44.65","1":"44.65"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"43.95","1":"43.95"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"41.76","1":"41.76"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"40.50","1":"40.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"39.89","1":"39.89"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"38.10","1":"38.10"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"36.53","1":"36.53"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"38.35","1":"38.35"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"44.38","1":"44.38"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"46.59","1":"46.59"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"47.00","1":"47.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"49.35","1":"49.35"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"51.10","1":"51.10"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"53.65","1":"53.65"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"56.33","1":"56.33"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"59.14","1":"59.14"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"62.01","1":"62.01"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"60.08","1":"60.08"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"62.98","1":"62.98"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"59.84","1":"59.84"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"56.85","1":"56.85"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"52.50","1":"52.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"47.50","1":"47.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"45.71","1":"45.71"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"47.54","1":"47.54"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"46.56","1":"46.56"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"46.00","1":"46.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"46.00","1":"46.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"46.22","1":"46.22"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"47.52","1":"47.52"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"49.98","1":"49.98"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"52.47","1":"52.47"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"49.70","1":"49.70"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"49.27","1":"49.27"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"51.72","1":"51.72"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"51.72","1":"51.72"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"49.25","1":"49.25"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"51.71","1":"51.71"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"54.20","1":"54.20"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"56.91","1":"56.91"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"59.61","1":"59.61"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"60.25","1":"60.25"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"62.70","1":"62.70"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"63.00","1":"63.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"60.30","1":"60.30"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"60.64","1":"60.64"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"61.69","1":"61.69"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"60.51","1":"60.51"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"61.99","1":"61.99"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"62.00","1":"62.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"58.90","1":"58.90"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"60.00","1":"60.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"57.50","1":"57.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"55.26","1":"55.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"55.60","1":"55.60"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"54.25","1":"54.25"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"56.00","1":"56.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"55.12","1":"55.12"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"55.01","1":"55.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"57.50","1":"57.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"57.99","1":"57.99"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"58.00","1":"58.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"59.00","1":"59.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"59.00","1":"59.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"60.00","1":"60.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"60.55","1":"60.55"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"63.57","1":"63.57"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"64.54","1":"64.54"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"61.32","1":"61.32"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"58.26","1":"58.26"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"55.35","1":"55.35"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"53.55","1":"53.55"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"54.00","1":"54.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"51.84","1":"51.84"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"51.75","1":"51.75"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"52.34","1":"52.34"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"51.57","1":"51.57"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"52.59","1":"52.59"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"53.34","1":"53.34"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"54.05","1":"54.05"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"53.68","1":"53.68"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"53.00","1":"53.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"53.97","1":"53.97"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"53.49","1":"53.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"51.60","1":"51.60"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"52.50","1":"52.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"52.50","1":"52.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"51.75","1":"51.75"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"53.00","1":"53.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"51.55","1":"51.55"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"52.90","1":"52.90"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"52.00","1":"52.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"51.80","1":"51.80"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"51.61","1":"51.61"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"52.01","1":"52.01"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"53.50","1":"53.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"51.51","1":"51.51"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"51.95","1":"51.95"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"52.50","1":"52.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"51.01","1":"51.01"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"51.20","1":"51.20"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"52.50","1":"52.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"50.25","1":"50.25"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"49.50","1":"49.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"49.98","1":"49.98"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"49.75","1":"49.75"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"49.75","1":"49.75"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"47.27","1":"47.27"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"48.90","1":"48.90"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"48.30","1":"48.30"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"49.90","1":"49.90"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"48.50","1":"48.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"47.11","1":"47.11"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"47.10","1":"47.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"47.10","1":"47.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"48.05","1":"48.05"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"48.50","1":"48.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"48.10","1":"48.10"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"48.10","1":"48.10"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"47.00","1":"47.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"49.90","1":"49.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"48.00","1":"48.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"48.30","1":"48.30"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"47.98","1":"47.98"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"47.51","1":"47.51"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"48.01","1":"48.01"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"49.75","1":"49.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"48.40","1":"48.40"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"48.30","1":"48.30"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"48.60","1":"48.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"48.51","1":"48.51"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"49.00","1":"49.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"49.80","1":"49.80"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"48.61","1":"48.61"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"48.30","1":"48.30"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"48.00","1":"48.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"49.90","1":"49.90"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"48.21","1":"48.21"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"48.64","1":"48.64"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"48.17","1":"48.17"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"45.77","1":"45.77"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"44.12","1":"44.12"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"46.02","1":"46.02"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"45.50","1":"45.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"47.76","1":"47.76"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"46.54","1":"46.54"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"48.00","1":"48.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"48.45","1":"48.45"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"46.11","1":"46.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"45.00","1":"45.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"46.80","1":"46.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"45.23","1":"45.23"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"43.73","1":"43.73"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"45.90","1":"45.90"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"48.19","1":"48.19"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"49.97","1":"49.97"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"47.48","1":"47.48"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"49.80","1":"49.80"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"47.31","1":"47.31"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"48.33","1":"48.33"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"47.70","1":"47.70"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"47.95","1":"47.95"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"45.79","1":"45.79"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"45.80","1":"45.80"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"45.80","1":"45.80"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"45.40","1":"45.40"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"46.50","1":"46.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"46.50","1":"46.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"44.40","1":"44.40"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"44.52","1":"44.52"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"44.50","1":"44.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"45.75","1":"45.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"45.00","1":"45.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"45.00","1":"45.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"45.44","1":"45.44"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"46.79","1":"46.79"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"45.53","1":"45.53"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"46.83","1":"46.83"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"45.11","1":"45.11"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"47.36","1":"47.36"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"49.67","1":"49.67"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"48.41","1":"48.41"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"50.77","1":"50.77"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"50.60","1":"50.60"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"49.90","1":"49.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"51.95","1":"51.95"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"53.20","1":"53.20"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"52.00","1":"52.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"52.50","1":"52.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"53.80","1":"53.80"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"55.49","1":"55.49"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"53.90","1":"53.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"52.11","1":"52.11"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"49.51","1":"49.51"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"49.72","1":"49.72"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"51.31","1":"51.31"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"51.16","1":"51.16"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"53.71","1":"53.71"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"56.39","1":"56.39"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"57.50","1":"57.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"55.18","1":"55.18"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"52.75","1":"52.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"51.13","1":"51.13"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"51.45","1":"51.45"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"51.97","1":"51.97"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"52.70","1":"52.70"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"52.44","1":"52.44"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"52.49","1":"52.49"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"52.14","1":"52.14"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"51.73","1":"51.73"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"52.99","1":"52.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"50.59","1":"50.59"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"50.30","1":"50.30"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"47.79","1":"47.79"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"48.75","1":"48.75"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"49.55","1":"49.55"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"50.00","1":"50.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"49.63","1":"49.63"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"47.22","1":"47.22"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"47.65","1":"47.65"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"46.18","1":"46.18"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"41.80","1":"41.80"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"42.25","1":"42.25"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"43.30","1":"43.30"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"43.49","1":"43.49"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"44.26","1":"44.26"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"44.26","1":"44.26"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"44.80","1":"44.80"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"44.26","1":"44.26"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"44.30","1":"44.30"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"44.30","1":"44.30"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"45.94","1":"45.94"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"45.05","1":"45.05"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"47.29","1":"47.29"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"48.00","1":"48.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"47.26","1":"47.26"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"47.25","1":"47.25"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"49.61","1":"49.61"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"51.69","1":"51.69"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"51.86","1":"51.86"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"53.12","1":"53.12"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"52.80","1":"52.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"50.52","1":"50.52"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"50.50","1":"50.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"50.60","1":"50.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"48.75","1":"48.75"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"48.19","1":"48.19"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"50.41","1":"50.41"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"52.00","1":"52.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"49.52","1":"49.52"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"47.15","1":"47.15"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"48.87","1":"48.87"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"47.01","1":"47.01"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"49.08","1":"49.08"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"50.90","1":"50.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"48.75","1":"48.75"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"46.46","1":"46.46"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"48.78","1":"48.78"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"50.00","1":"50.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"50.00","1":"50.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"51.95","1":"51.95"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"54.54","1":"54.54"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"57.26","1":"57.26"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"57.30","1":"57.30"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"57.38","1":"57.38"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"56.79","1":"56.79"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"57.00","1":"57.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"57.16","1":"57.16"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"57.53","1":"57.53"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"57.81","1":"57.81"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"58.50","1":"58.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"58.86","1":"58.86"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"59.51","1":"59.51"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"59.06","1":"59.06"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"59.86","1":"59.86"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"59.96","1":"59.96"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"59.93","1":"59.93"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"60.15","1":"60.15"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"60.71","1":"60.71"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"61.00","1":"61.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"59.76","1":"59.76"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"41.30","1":"41.30"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"40.57","1":"40.57"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"40.84","1":"40.84"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"40.51","1":"40.51"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"39.05","1":"39.05"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"39.33","1":"39.33"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"39.68","1":"39.68"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"39.01","1":"39.01"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"39.10","1":"39.10"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"39.87","1":"39.87"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"42.92","1":"42.92"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"43.15","1":"43.15"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"42.47","1":"42.47"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"41.95","1":"41.95"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"40.13","1":"40.13"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"41.00","1":"41.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"40.00","1":"40.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"40.00","1":"40.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"40.01","1":"40.01"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"39.61","1":"39.61"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"39.21","1":"39.21"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"39.50","1":"39.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"40.15","1":"40.15"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"40.95","1":"40.95"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"39.61","1":"39.61"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"39.00","1":"39.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"39.62","1":"39.62"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"39.63","1":"39.63"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"39.66","1":"39.66"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"40.52","1":"40.52"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"42.06","1":"42.06"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"41.63","1":"41.63"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"42.02","1":"42.02"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"41.58","1":"41.58"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"43.65","1":"43.65"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"45.81","1":"45.81"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"45.24","1":"45.24"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"45.49","1":"45.49"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"45.83","1":"45.83"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"45.52","1":"45.52"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"45.78","1":"45.78"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"45.50","1":"45.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"45.20","1":"45.20"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"47.46","1":"47.46"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"47.01","1":"47.01"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"44.77","1":"44.77"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"46.28","1":"46.28"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"47.03","1":"47.03"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"47.25","1":"47.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"47.45","1":"47.45"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"47.13","1":"47.13"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"47.00","1":"47.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"45.90","1":"45.90"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"45.25","1":"45.25"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"45.01","1":"45.01"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"45.70","1":"45.70"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"45.80","1":"45.80"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"45.95","1":"45.95"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"45.15","1":"45.15"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"45.15","1":"45.15"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"44.31","1":"44.31"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"44.01","1":"44.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"44.36","1":"44.36"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"43.25","1":"43.25"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"44.94","1":"44.94"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"43.96","1":"43.96"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"43.01","1":"43.01"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"44.45","1":"44.45"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"42.25","1":"42.25"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"41.04","1":"41.04"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"42.82","1":"42.82"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"42.40","1":"42.40"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"43.90","1":"43.90"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"43.90","1":"43.90"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"43.51","1":"43.51"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"44.00","1":"44.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"43.50","1":"43.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"41.34","1":"41.34"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"41.34","1":"41.34"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"41.34","1":"41.34"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"41.34","1":"41.34"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"40.92","1":"40.92"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"40.92","1":"40.92"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"38.97","1":"38.97"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"38.97","1":"38.97"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"38.97","1":"38.97"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"39.00","1":"39.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"37.13","1":"37.13"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"37.13","1":"37.13"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"36.23","1":"36.23"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"36.17","1":"36.17"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"38.27","1":"38.27"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"37.77","1":"37.77"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"37.77","1":"37.77"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"36.08","1":"36.08"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"37.65","1":"37.65"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"37.48","1":"37.48"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"37.48","1":"37.48"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"36.90","1":"36.90"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"38.32","1":"38.32"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"38.00","1":"38.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"38.24","1":"38.24"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"37.26","1":"37.26"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"38.29","1":"38.29"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"38.29","1":"38.29"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"38.29","1":"38.29"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"37.87","1":"37.87"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"37.87","1":"37.87"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"39.41","1":"39.41"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"41.38","1":"41.38"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"39.83","1":"39.83"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"41.36","1":"41.36"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"43.35","1":"43.35"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"43.35","1":"43.35"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"42.75","1":"42.75"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"42.75","1":"42.75"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.15","1":"41.15"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"41.15","1":"41.15"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"41.15","1":"41.15"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"41.15","1":"41.15"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"39.59","1":"39.59"},{"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":"41.46","1":"41.46"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"40.02","1":"40.02"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"41.40","1":"41.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"41.40","1":"41.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"41.40","1":"41.40"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"43.47","1":"43.47"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"42.86","1":"42.86"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"42.70","1":"42.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"42.34","1":"42.34"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"42.03","1":"42.03"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"41.51","1":"41.51"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"41.51","1":"41.51"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"42.19","1":"42.19"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"42.04","1":"42.04"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"42.04","1":"42.04"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"42.47","1":"42.47"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"42.47","1":"42.47"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"42.47","1":"42.47"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"42.47","1":"42.47"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"41.70","1":"41.70"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"41.31","1":"41.31"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"41.30","1":"41.30"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"41.30","1":"41.30"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"42.23","1":"42.23"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"42.01","1":"42.01"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"42.01","1":"42.01"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"42.20","1":"42.20"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"43.74","1":"43.74"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"43.48","1":"43.48"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"44.61","1":"44.61"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"44.61","1":"44.61"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"44.50","1":"44.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"43.01","1":"43.01"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"43.01","1":"43.01"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"43.01","1":"43.01"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"43.01","1":"43.01"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"41.47","1":"41.47"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"41.47","1":"41.47"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"41.47","1":"41.47"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"41.47","1":"41.47"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"41.47","1":"41.47"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"41.61","1":"41.61"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"39.63","1":"39.63"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"40.58","1":"40.58"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"40.05","1":"40.05"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"40.26","1":"40.26"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"39.95","1":"39.95"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"40.10","1":"40.10"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"39.92","1":"39.92"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"39.57","1":"39.57"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"39.09","1":"39.09"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"39.99","1":"39.99"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"39.99","1":"39.99"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"40.85","1":"40.85"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"40.27","1":"40.27"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"40.77","1":"40.77"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"40.75","1":"40.75"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"41.20","1":"41.20"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"39.54","1":"39.54"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"39.54","1":"39.54"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"39.76","1":"39.76"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"39.70","1":"39.70"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"34.55","1":"34.55"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"34.55","1":"34.55"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"36.15","1":"36.15"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"36.15","1":"36.15"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"36.15","1":"36.15"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"36.15","1":"36.15"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"35.07","1":"35.07"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"35.50","1":"35.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"35.50","1":"35.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"34.51","1":"34.51"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"34.30","1":"34.30"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"34.30","1":"34.30"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"34.30","1":"34.30"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"33.89","1":"33.89"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"33.00","1":"33.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"33.07","1":"33.07"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"33.07","1":"33.07"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"32.89","1":"32.89"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"32.89","1":"32.89"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"32.07","1":"32.07"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"32.07","1":"32.07"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"32.07","1":"32.07"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"32.07","1":"32.07"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"32.07","1":"32.07"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"31.79","1":"31.79"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"31.79","1":"31.79"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"31.79","1":"31.79"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"32.00","1":"32.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"30.60","1":"30.60"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"30.60","1":"30.60"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"31.00","1":"31.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"31.25","1":"31.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"31.25","1":"31.25"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"30.75","1":"30.75"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"30.75","1":"30.75"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"31.91","1":"31.91"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"32.22","1":"32.22"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"32.05","1":"32.05"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"32.05","1":"32.05"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"32.05","1":"32.05"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"31.50","1":"31.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"31.50","1":"31.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"31.29","1":"31.29"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"31.37","1":"31.37"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"31.13","1":"31.13"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"31.15","1":"31.15"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"31.00","1":"31.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"30.76","1":"30.76"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"31.96","1":"31.96"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"32.23","1":"32.23"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"33.57","1":"33.57"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"33.57","1":"33.57"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"34.50","1":"34.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"34.89","1":"34.89"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"34.89","1":"34.89"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"35.90","1":"35.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"35.90","1":"35.90"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"34.81","1":"34.81"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"34.81","1":"34.81"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"34.92","1":"34.92"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"34.92","1":"34.92"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"34.75","1":"34.75"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"33.53","1":"33.53"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"34.75","1":"34.75"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"33.93","1":"33.93"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"33.93","1":"33.93"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"34.16","1":"34.16"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"32.46","1":"32.46"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"32.01","1":"32.01"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"32.75","1":"32.75"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"33.35","1":"33.35"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"32.65","1":"32.65"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"33.58","1":"33.58"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"33.67","1":"33.67"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"33.25","1":"33.25"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"33.84","1":"33.84"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"35.20","1":"35.20"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"34.93","1":"34.93"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"36.02","1":"36.02"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"36.06","1":"36.06"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"37.85","1":"37.85"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"37.50","1":"37.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"37.50","1":"37.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"36.99","1":"36.99"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"36.99","1":"36.99"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"36.99","1":"36.99"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"35.77","1":"35.77"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"36.35","1":"36.35"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"36.35","1":"36.35"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"36.35","1":"36.35"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"36.35","1":"36.35"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.54","1":"37.54"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"37.54","1":"37.54"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"39.01","1":"39.01"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"40.96","1":"40.96"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"43.00","1":"43.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"43.96","1":"43.96"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"43.60","1":"43.60"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"45.39","1":"45.39"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"45.17","1":"45.17"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"46.65","1":"46.65"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"46.50","1":"46.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"45.54","1":"45.54"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"45.23","1":"45.23"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"45.68","1":"45.68"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"46.32","1":"46.32"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"47.00","1":"47.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"47.00","1":"47.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"47.97","1":"47.97"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"47.97","1":"47.97"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"46.00","1":"46.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"47.00","1":"47.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"45.10","1":"45.10"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"45.10","1":"45.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"45.00","1":"45.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"45.70","1":"45.70"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"46.35","1":"46.35"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"46.35","1":"46.35"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"46.28","1":"46.28"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"46.28","1":"46.28"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"48.48","1":"48.48"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"48.48","1":"48.48"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"48.48","1":"48.48"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"48.48","1":"48.48"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"48.48","1":"48.48"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"46.30","1":"46.30"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"48.49","1":"48.49"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"48.27","1":"48.27"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"48.23","1":"48.23"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"47.31","1":"47.31"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"46.06","1":"46.06"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"46.06","1":"46.06"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"48.25","1":"48.25"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"46.49","1":"46.49"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"45.81","1":"45.81"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"45.81","1":"45.81"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"45.81","1":"45.81"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"47.50","1":"47.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"48.25","1":"48.25"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"48.97","1":"48.97"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"48.50","1":"48.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"48.10","1":"48.10"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"50.37","1":"50.37"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"51.24","1":"51.24"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"53.80","1":"53.80"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"55.44","1":"55.44"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"53.05","1":"53.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"54.06","1":"54.06"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"55.40","1":"55.40"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"55.50","1":"55.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"56.00","1":"56.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"58.80","1":"58.80"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"59.90","1":"59.90"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"60.50","1":"60.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"58.10","1":"58.10"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"58.50","1":"58.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"59.80","1":"59.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"59.45","1":"59.45"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"58.31","1":"58.31"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"59.48","1":"59.48"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"56.51","1":"56.51"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"51.59","1":"51.59"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"52.40","1":"52.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"51.10","1":"51.10"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"51.85","1":"51.85"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"50.95","1":"50.95"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"51.29","1":"51.29"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"51.49","1":"51.49"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"51.95","1":"51.95"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"53.00","1":"53.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"45.40","1":"45.40"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"43.85","1":"43.85"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"43.30","1":"43.30"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"40.85","1":"40.85"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"41.50","1":"41.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"43.39","1":"43.39"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"41.30","1":"41.30"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"41.75","1":"41.75"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"40.25","1":"40.25"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"41.75","1":"41.75"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"39.92","1":"39.92"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"40.76","1":"40.76"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"39.40","1":"39.40"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"40.00","1":"40.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"39.50","1":"39.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"39.50","1":"39.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"39.65","1":"39.65"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"39.50","1":"39.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"40.75","1":"40.75"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"39.50","1":"39.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"41.00","1":"41.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"40.60","1":"40.60"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"40.80","1":"40.80"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"40.90","1":"40.90"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"40.06","1":"40.06"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"40.06","1":"40.06"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"40.08","1":"40.08"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"41.50","1":"41.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"41.50","1":"41.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"40.50","1":"40.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"40.00","1":"40.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"39.50","1":"39.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"38.30","1":"38.30"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"39.88","1":"39.88"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"37.53","1":"37.53"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"39.01","1":"39.01"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"39.90","1":"39.90"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"40.17","1":"40.17"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"40.10","1":"40.10"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"40.15","1":"40.15"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"40.60","1":"40.60"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"40.75","1":"40.75"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"40.05","1":"40.05"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"40.10","1":"40.10"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"41.75","1":"41.75"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"40.97","1":"40.97"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"41.01","1":"41.01"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"40.70","1":"40.70"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"40.90","1":"40.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"39.82","1":"39.82"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"38.70","1":"38.70"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"38.10","1":"38.10"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"38.52","1":"38.52"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"38.02","1":"38.02"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"38.50","1":"38.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"39.70","1":"39.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"39.30","1":"39.30"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"38.61","1":"38.61"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"38.80","1":"38.80"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"39.53","1":"39.53"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"40.50","1":"40.50"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"40.51","1":"40.51"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"39.99","1":"39.99"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"39.99","1":"39.99"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"39.30","1":"39.30"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"39.69","1":"39.69"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"39.50","1":"39.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"41.30","1":"41.30"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"40.08","1":"40.08"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"42.04","1":"42.04"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"42.27","1":"42.27"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"42.17","1":"42.17"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"43.27","1":"43.27"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"43.55","1":"43.55"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"43.65","1":"43.65"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"42.51","1":"42.51"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"42.10","1":"42.10"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"42.83","1":"42.83"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"42.50","1":"42.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"42.30","1":"42.30"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"41.60","1":"41.60"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"41.18","1":"41.18"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"41.10","1":"41.10"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"40.10","1":"40.10"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"40.50","1":"40.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"42.52","1":"42.52"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"44.64","1":"44.64"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"45.61","1":"45.61"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"45.18","1":"45.18"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"45.72","1":"45.72"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"45.13","1":"45.13"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"45.50","1":"45.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"45.18","1":"45.18"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"45.15","1":"45.15"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"44.63","1":"44.63"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"44.87","1":"44.87"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"44.40","1":"44.40"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"44.57","1":"44.57"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"44.40","1":"44.40"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"44.06","1":"44.06"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"45.30","1":"45.30"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"45.07","1":"45.07"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"46.30","1":"46.30"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"46.98","1":"46.98"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"46.62","1":"46.62"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"42.65","1":"42.65"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"42.72","1":"42.72"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"42.50","1":"42.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"42.89","1":"42.89"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"42.10","1":"42.10"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"42.34","1":"42.34"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"42.25","1":"42.25"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"42.04","1":"42.04"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"42.43","1":"42.43"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"41.35","1":"41.35"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"42.34","1":"42.34"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"43.06","1":"43.06"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"44.15","1":"44.15"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"43.54","1":"43.54"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"44.38","1":"44.38"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"44.10","1":"44.10"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"44.53","1":"44.53"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"42.98","1":"42.98"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"42.85","1":"42.85"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"42.75","1":"42.75"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"43.35","1":"43.35"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"43.89","1":"43.89"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"44.90","1":"44.90"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"44.95","1":"44.95"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"44.45","1":"44.45"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"44.03","1":"44.03"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"44.30","1":"44.30"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"46.51","1":"46.51"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"46.95","1":"46.95"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"46.35","1":"46.35"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"46.39","1":"46.39"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"47.50","1":"47.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"49.66","1":"49.66"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"49.45","1":"49.45"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"48.10","1":"48.10"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"48.50","1":"48.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"48.50","1":"48.50"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"48.75","1":"48.75"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"48.50","1":"48.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"49.50","1":"49.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"49.90","1":"49.90"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"48.25","1":"48.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"48.50","1":"48.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"48.25","1":"48.25"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"46.50","1":"46.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"47.26","1":"47.26"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"45.15","1":"45.15"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"45.60","1":"45.60"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"45.75","1":"45.75"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"46.37","1":"46.37"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"46.50","1":"46.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"46.50","1":"46.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"46.50","1":"46.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"47.49","1":"47.49"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"45.12","1":"45.12"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"42.87","1":"42.87"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"40.83","1":"40.83"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"42.60","1":"42.60"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"41.00","1":"41.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"41.00","1":"41.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"40.75","1":"40.75"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"42.15","1":"42.15"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"44.15","1":"44.15"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"41.95","1":"41.95"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"42.50","1":"42.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"42.90","1":"42.90"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"42.86","1":"42.86"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"44.49","1":"44.49"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"42.28","1":"42.28"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"43.49","1":"43.49"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"42.70","1":"42.70"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"42.50","1":"42.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"43.90","1":"43.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"43.45","1":"43.45"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"43.20","1":"43.20"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"42.25","1":"42.25"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"42.50","1":"42.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"42.85","1":"42.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"42.30","1":"42.30"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"42.99","1":"42.99"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"42.50","1":"42.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"44.61","1":"44.61"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"46.84","1":"46.84"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"47.41","1":"47.41"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"46.75","1":"46.75"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"47.45","1":"47.45"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"48.00","1":"48.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"47.49","1":"47.49"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"49.50","1":"49.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"48.00","1":"48.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"47.00","1":"47.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"48.40","1":"48.40"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"50.82","1":"50.82"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"51.61","1":"51.61"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"50.25","1":"50.25"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"49.75","1":"49.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"49.75","1":"49.75"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"48.29","1":"48.29"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"50.45","1":"50.45"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"51.45","1":"51.45"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"54.42","1":"54.42"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"57.00","1":"57.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"58.49","1":"58.49"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"57.89","1":"57.89"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"58.50","1":"58.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"58.97","1":"58.97"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"59.25","1":"59.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"56.29","1":"56.29"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"53.48","1":"53.48"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"54.75","1":"54.75"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"53.00","1":"53.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"51.90","1":"51.90"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"50.95","1":"50.95"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"50.75","1":"50.75"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"48.50","1":"48.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"49.95","1":"49.95"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"49.64","1":"49.64"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"50.00","1":"50.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"50.50","1":"50.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"51.90","1":"51.90"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"51.95","1":"51.95"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"51.50","1":"51.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"51.50","1":"51.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"48.97","1":"48.97"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"48.97","1":"48.97"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"51.20","1":"51.20"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"48.72","1":"48.72"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"49.95","1":"49.95"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"49.99","1":"49.99"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"48.72","1":"48.72"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"48.40","1":"48.40"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"48.01","1":"48.01"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"48.01","1":"48.01"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"48.00","1":"48.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"48.00","1":"48.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"48.70","1":"48.70"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"49.94","1":"49.94"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"52.43","1":"52.43"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"55.05","1":"55.05"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"56.18","1":"56.18"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"56.60","1":"56.60"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"57.30","1":"57.30"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"57.39","1":"57.39"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"56.78","1":"56.78"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"56.84","1":"56.84"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"57.76","1":"57.76"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"57.00","1":"57.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"56.12","1":"56.12"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"57.00","1":"57.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"55.25","1":"55.25"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"56.00","1":"56.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"56.00","1":"56.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"56.48","1":"56.48"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"55.50","1":"55.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"56.35","1":"56.35"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"57.34","1":"57.34"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"57.51","1":"57.51"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"57.00","1":"57.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"57.70","1":"57.70"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"57.85","1":"57.85"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"51.65","1":"51.65"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"51.00","1":"51.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"49.15","1":"49.15"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"51.60","1":"51.60"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"50.75","1":"50.75"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"48.65","1":"48.65"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"51.08","1":"51.08"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"51.50","1":"51.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"51.98","1":"51.98"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"51.78","1":"51.78"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"51.00","1":"51.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"51.00","1":"51.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"48.50","1":"48.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"50.90","1":"50.90"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"50.49","1":"50.49"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"51.89","1":"51.89"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"51.50","1":"51.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"51.50","1":"51.50"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"49.26","1":"49.26"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"47.00","1":"47.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"47.00","1":"47.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"46.00","1":"46.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"45.50","1":"45.50"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"47.75","1":"47.75"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"45.38","1":"45.38"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"46.00","1":"46.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"47.25","1":"47.25"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"47.50","1":"47.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"47.50","1":"47.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"47.17","1":"47.17"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"49.35","1":"49.35"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"51.81","1":"51.81"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"51.00","1":"51.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"51.00","1":"51.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"50.01","1":"50.01"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"51.79","1":"51.79"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"54.37","1":"54.37"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"57.08","1":"57.08"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"59.93","1":"59.93"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"59.21","1":"59.21"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"60.51","1":"60.51"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"61.00","1":"61.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"60.50","1":"60.50"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"61.00","1":"61.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"60.96","1":"60.96"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"61.00","1":"61.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"61.45","1":"61.45"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"61.50","1":"61.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"61.50","1":"61.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"60.01","1":"60.01"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"60.50","1":"60.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"59.55","1":"59.55"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"60.50","1":"60.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"61.25","1":"61.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"60.00","1":"60.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"59.83","1":"59.83"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"62.00","1":"62.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"65.06","1":"65.06"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"68.30","1":"68.30"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"69.83","1":"69.83"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"72.84","1":"72.84"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"71.20","1":"71.20"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"70.50","1":"70.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"69.00","1":"69.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"67.50","1":"67.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"65.59","1":"65.59"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"66.11","1":"66.11"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"69.41","1":"69.41"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"70.83","1":"70.83"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"67.30","1":"67.30"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"67.60","1":"67.60"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"66.10","1":"66.10"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"65.05","1":"65.05"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"65.05","1":"65.05"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"64.00","1":"64.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"67.20","1":"67.20"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"67.93","1":"67.93"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"69.92","1":"69.92"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"73.07","1":"73.07"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"75.53","1":"75.53"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"75.90","1":"75.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"72.77","1":"72.77"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"73.90","1":"73.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"70.61","1":"70.61"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"73.00","1":"73.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"71.10","1":"71.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"74.30","1":"74.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"78.01","1":"78.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.82","1":"79.82"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"79.09","1":"79.09"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"79.85","1":"79.85"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"78.01","1":"78.01"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"78.50","1":"78.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"80.08","1":"80.08"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"86.72","1":"86.72"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"89.99","1":"89.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"90.26","1":"90.26"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"85.75","1":"85.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"82.99","1":"82.99"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"81.25","1":"81.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"83.70","1":"83.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"80.01","1":"80.01"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"80.01","1":"80.01"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"82.50","1":"82.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"80.95","1":"80.95"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"80.50","1":"80.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"80.50","1":"80.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"76.50","1":"76.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"72.72","1":"72.72"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"71.95","1":"71.95"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"70.00","1":"70.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"67.11","1":"67.11"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"63.76","1":"63.76"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"62.38","1":"62.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"61.50","1":"61.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"64.50","1":"64.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"64.50","1":"64.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"66.45","1":"66.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"62.00","1":"62.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"64.97","1":"64.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"65.75","1":"65.75"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"66.00","1":"66.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"64.81","1":"64.81"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"63.50","1":"63.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"61.07","1":"61.07"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"61.99","1":"61.99"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"61.80","1":"61.80"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"61.05","1":"61.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"64.10","1":"64.10"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"67.30","1":"67.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"68.23","1":"68.23"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"68.52","1":"68.52"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"66.77","1":"66.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"66.77","1":"66.77"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"66.15","1":"66.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"66.99","1":"66.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"66.50","1":"66.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"66.75","1":"66.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"66.99","1":"66.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"64.78","1":"64.78"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"64.90","1":"64.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"65.50","1":"65.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"67.43","1":"67.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"67.50","1":"67.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"67.00","1":"67.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"69.25","1":"69.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"67.80","1":"67.80"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"67.83","1":"67.83"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"61.40","1":"61.40"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"60.60","1":"60.60"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"61.11","1":"61.11"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"62.40","1":"62.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"62.40","1":"62.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.01","1":"62.01"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"60.75","1":"60.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"59.11","1":"59.11"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"60.99","1":"60.99"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"62.15","1":"62.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"58.34","1":"58.34"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"58.34","1":"58.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"60.11","1":"60.11"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"61.95","1":"61.95"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"65.04","1":"65.04"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"65.02","1":"65.02"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"63.30","1":"63.30"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.50","1":"64.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"61.30","1":"61.30"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"58.24","1":"58.24"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"61.15","1":"61.15"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"61.00","1":"61.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"60.05","1":"60.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"61.89","1":"61.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"61.99","1":"61.99"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"60.90","1":"60.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"60.95","1":"60.95"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"60.97","1":"60.97"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"64.01","1":"64.01"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"67.21","1":"67.21"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"69.53","1":"69.53"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"68.80","1":"68.80"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"68.57","1":"68.57"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"66.05","1":"66.05"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"66.42","1":"66.42"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"63.12","1":"63.12"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"64.47","1":"64.47"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"64.84","1":"64.84"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"61.78","1":"61.78"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"61.70","1":"61.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"61.93","1":"61.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"59.88","1":"59.88"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"60.10","1":"60.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"61.49","1":"61.49"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"61.00","1":"61.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"62.94","1":"62.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"64.00","1":"64.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"64.60","1":"64.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"64.98","1":"64.98"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"64.60","1":"64.60"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"67.83","1":"67.83"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"71.22","1":"71.22"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"73.55","1":"73.55"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"71.08","1":"71.08"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"67.53","1":"67.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"64.16","1":"64.16"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"63.18","1":"63.18"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.39","1":"63.39"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"62.20","1":"62.20"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"63.00","1":"63.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"64.50","1":"64.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"62.50","1":"62.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"62.50","1":"62.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"62.99","1":"62.99"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"64.90","1":"64.90"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"64.50","1":"64.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"64.00","1":"64.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"65.90","1":"65.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"66.67","1":"66.67"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"65.33","1":"65.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"68.55","1":"68.55"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"65.78","1":"65.78"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"67.99","1":"67.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"65.10","1":"65.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"65.01","1":"65.01"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"62.55","1":"62.55"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"65.50","1":"65.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"65.01","1":"65.01"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"65.25","1":"65.25"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"66.70","1":"66.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.71","1":"62.71"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"63.62","1":"63.62"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"61.30","1":"61.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"58.99","1":"58.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"57.05","1":"57.05"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"56.11","1":"56.11"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"58.90","1":"58.90"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"58.73","1":"58.73"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"60.75","1":"60.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"59.99","1":"59.99"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"59.89","1":"59.89"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"58.00","1":"58.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"56.82","1":"56.82"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"55.50","1":"55.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"52.73","1":"52.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"50.10","1":"50.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"47.60","1":"47.60"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"47.00","1":"47.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"47.50","1":"47.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"50.40","1":"50.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"50.40","1":"50.40"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"50.50","1":"50.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.51","1":"48.51"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"46.30","1":"46.30"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"48.50","1":"48.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"49.90","1":"49.90"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"49.36","1":"49.36"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"49.50","1":"49.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"49.35","1":"49.35"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"49.50","1":"49.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"48.55","1":"48.55"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"50.97","1":"50.97"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"53.26","1":"53.26"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"54.50","1":"54.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.40","1":"54.40"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"56.90","1":"56.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"58.98","1":"58.98"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"59.80","1":"59.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"58.19","1":"58.19"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"59.00","1":"59.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"59.97","1":"59.97"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"58.00","1":"58.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"58.10","1":"58.10"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"59.69","1":"59.69"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"59.84","1":"59.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"59.00","1":"59.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"61.95","1":"61.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"65.04","1":"65.04"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"68.29","1":"68.29"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"71.70","1":"71.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"75.28","1":"75.28"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"79.04","1":"79.04"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"82.99","1":"82.99"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"79.76","1":"79.76"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"74.95","1":"74.95"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"77.00","1":"77.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"73.15","1":"73.15"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"72.99","1":"72.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"71.25","1":"71.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"72.93","1":"72.93"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"69.51","1":"69.51"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"69.75","1":"69.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"70.51","1":"70.51"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"67.85","1":"67.85"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"65.10","1":"65.10"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"68.35","1":"68.35"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"71.40","1":"71.40"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.90","1":"69.90"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"70.98","1":"70.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"68.10","1":"68.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"67.98","1":"67.98"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"66.85","1":"66.85"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"69.40","1":"69.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"72.00","1":"72.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"75.60","1":"75.60"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"78.09","1":"78.09"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"74.30","1":"74.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"70.59","1":"70.59"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"67.51","1":"67.51"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"67.35","1":"67.35"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"67.50","1":"67.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"70.80","1":"70.80"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"71.00","1":"71.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"73.99","1":"73.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"72.00","1":"72.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"75.49","1":"75.49"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"72.49","1":"72.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"76.10","1":"76.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"72.30","1":"72.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"70.00","1":"70.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"66.51","1":"66.51"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"67.17","1":"67.17"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"71.48","1":"71.48"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"66.05","1":"66.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"61.75","1":"61.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"64.83","1":"64.83"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"72.45","1":"72.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"66.51","1":"66.51"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"67.00","1":"67.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"70.28","1":"70.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"70.79","1":"70.79"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"72.40","1":"72.40"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"72.50","1":"72.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"70.51","1":"70.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"71.40","1":"71.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"69.40","1":"69.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"69.50","1":"69.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.26","1":"71.26"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"73.25","1":"73.25"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"76.91","1":"76.91"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"77.50","1":"77.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"81.37","1":"81.37"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"79.74","1":"79.74"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"80.29","1":"80.29"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"76.16","1":"76.16"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.52","1":"74.52"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"75.60","1":"75.60"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"79.00","1":"79.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"75.05","1":"75.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"77.98","1":"77.98"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"78.00","1":"78.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"75.50","1":"75.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"77.99","1":"77.99"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"77.15","1":"77.15"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"78.98","1":"78.98"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"77.89","1":"77.89"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"70.30","1":"70.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"68.11","1":"68.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"66.72","1":"66.72"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"66.35","1":"66.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"69.66","1":"69.66"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"72.50","1":"72.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"73.41","1":"73.41"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"70.84","1":"70.84"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"70.84","1":"70.84"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"68.51","1":"68.51"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"70.50","1":"70.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"74.02","1":"74.02"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"76.51","1":"76.51"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"77.70","1":"77.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"81.58","1":"81.58"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"85.65","1":"85.65"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"89.93","1":"89.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"94.42","1":"94.42"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"99.14","1":"99.14"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"104.09","1":"104.09"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"106.66","1":"106.66"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"111.99","1":"111.99"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"117.58","1":"117.58"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"123.45","1":"123.45"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"117.58","1":"117.58"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"111.71","1":"111.71"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"117.29","1":"117.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"123.15","1":"123.15"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"129.30","1":"129.30"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"135.73","1":"135.73"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"142.51","1":"142.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"149.63","1":"149.63"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"157.11","1":"157.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"150.49","1":"150.49"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"143.10","1":"143.10"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"150.25","1":"150.25"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"157.76","1":"157.76"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"164.75","1":"164.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"169.31","1":"169.31"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"177.77","1":"177.77"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"171.55","1":"171.55"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"170.00","1":"170.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"173.00","1":"173.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"165.00","1":"165.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"157.04","1":"157.04"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"149.93","1":"149.93"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"149.75","1":"149.75"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"148.89","1":"148.89"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"141.45","1":"141.45"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"134.38","1":"134.38"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"127.67","1":"127.67"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"121.56","1":"121.56"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"111.15","1":"111.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"115.28","1":"115.28"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"109.71","1":"109.71"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"114.98","1":"114.98"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"119.89","1":"119.89"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"118.83","1":"118.83"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"114.88","1":"114.88"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"118.45","1":"118.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"120.99","1":"120.99"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"123.99","1":"123.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"117.80","1":"117.80"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"111.91","1":"111.91"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"111.91","1":"111.91"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"119.99","1":"119.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"114.27","1":"114.27"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"111.21","1":"111.21"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"112.00","1":"112.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"116.11","1":"116.11"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"119.07","1":"119.07"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"125.02","1":"125.02"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"131.27","1":"131.27"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"137.83","1":"137.83"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"144.72","1":"144.72"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"151.95","1":"151.95"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"145.56","1":"145.56"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"145.56","1":"145.56"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"138.51","1":"138.51"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"131.75","1":"131.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"125.17","1":"125.17"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"120.24","1":"120.24"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"114.23","1":"114.23"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"108.64","1":"108.64"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"103.21","1":"103.21"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"108.37","1":"108.37"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"113.78","1":"113.78"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"109.58","1":"109.58"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"113.07","1":"113.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"112.96","1":"112.96"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"112.96","1":"112.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"111.75","1":"111.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"110.00","1":"110.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"104.86","1":"104.86"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"107.00","1":"107.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"102.52","1":"102.52"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"106.43","1":"106.43"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"105.32","1":"105.32"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"105.32","1":"105.32"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"101.55","1":"101.55"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"98.40","1":"98.40"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"98.63","1":"98.63"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"98.00","1":"98.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"93.10","1":"93.10"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"93.10","1":"93.10"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"89.00","1":"89.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"92.48","1":"92.48"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"87.90","1":"87.90"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"83.51","1":"83.51"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"80.00","1":"80.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"84.00","1":"84.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"87.99","1":"87.99"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"92.37","1":"92.37"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"91.54","1":"91.54"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"93.89","1":"93.89"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"94.99","1":"94.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"90.25","1":"90.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"85.74","1":"85.74"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"81.54","1":"81.54"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"77.98","1":"77.98"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"80.07","1":"80.07"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"80.07","1":"80.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"80.01","1":"80.01"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"84.01","1":"84.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"88.02","1":"88.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"92.42","1":"92.42"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"96.31","1":"96.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"101.12","1":"101.12"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"96.12","1":"96.12"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"100.91","1":"100.91"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"105.95","1":"105.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"106.00","1":"106.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"100.76","1":"100.76"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"96.14","1":"96.14"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"91.45","1":"91.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"87.25","1":"87.25"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"91.61","1":"91.61"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"96.19","1":"96.19"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"91.39","1":"91.39"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"95.95","1":"95.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"96.50","1":"96.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"101.00","1":"101.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"106.05","1":"106.05"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"101.70","1":"101.70"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"96.66","1":"96.66"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"96.66","1":"96.66"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"87.50","1":"87.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"83.25","1":"83.25"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"79.50","1":"79.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"80.24","1":"80.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"88.26","1":"88.26"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"92.67","1":"92.67"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"97.30","1":"97.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"92.45","1":"92.45"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"96.00","1":"96.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"100.80","1":"100.80"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"104.00","1":"104.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"102.05","1":"102.05"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"102.00","1":"102.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"100.00","1":"100.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"102.00","1":"102.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"103.00","1":"103.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"108.15","1":"108.15"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"113.55","1":"113.55"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"119.22","1":"119.22"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"125.18","1":"125.18"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"131.43","1":"131.43"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"144.90","1":"144.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"149.20","1":"149.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"142.16","1":"142.16"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"135.25","1":"135.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"138.18","1":"138.18"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"145.08","1":"145.08"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"137.87","1":"137.87"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"140.00","1":"140.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"147.00","1":"147.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"139.65","1":"139.65"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"126.35","1":"126.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"120.10","1":"120.10"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"120.10","1":"120.10"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"126.10","1":"126.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"132.40","1":"132.40"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"139.02","1":"139.02"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"139.02","1":"139.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"139.02","1":"139.02"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"138.70","1":"138.70"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"144.90","1":"144.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"149.00","1":"149.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"153.00","1":"153.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"153.00","1":"153.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"145.35","1":"145.35"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"139.00","1":"139.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"140.50","1":"140.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"143.00","1":"143.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"143.00","1":"143.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"149.12","1":"149.12"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"149.75","1":"149.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"154.76","1":"154.76"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"160.76","1":"160.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"165.18","1":"165.18"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"122.01","1":"122.01"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"120.00","1":"120.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"114.00","1":"114.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"119.68","1":"119.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"124.90","1":"124.90"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"129.75","1":"129.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"128.21","1":"128.21"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"127.05","1":"127.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"120.70","1":"120.70"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"124.99","1":"124.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"129.97","1":"129.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"128.32","1":"128.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"128.32","1":"128.32"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"128.90","1":"128.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"122.50","1":"122.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"127.99","1":"127.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"130.17","1":"130.17"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"133.75","1":"133.75"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"128.00","1":"128.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"128.00","1":"128.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"128.00","1":"128.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"126.56","1":"126.56"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"126.56","1":"126.56"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"114.24","1":"114.24"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"114.24","1":"114.24"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"112.00","1":"112.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"103.84","1":"103.84"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"103.84","1":"103.84"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"103.84","1":"103.84"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"96.73","1":"96.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"89.19","1":"89.19"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"84.74","1":"84.74"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"80.51","1":"80.51"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"80.51","1":"80.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"82.28","1":"82.28"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"86.39","1":"86.39"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"90.70","1":"90.70"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"95.23","1":"95.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.49","1":"98.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"95.11","1":"95.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"90.33","1":"90.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"86.02","1":"86.02"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"84.01","1":"84.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"88.21","1":"88.21"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"91.15","1":"91.15"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"94.49","1":"94.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"98.49","1":"98.49"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"99.98","1":"99.98"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"91.63","1":"91.63"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"85.68","1":"85.68"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"80.12","1":"80.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"74.52","1":"74.52"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"80.62","1":"80.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"75.00","1":"75.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"80.62","1":"80.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"86.66","1":"86.66"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"80.75","1":"80.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"85.00","1":"85.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"81.99","1":"81.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.85","1":"75.85"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.50","1":"81.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"80.49","1":"80.49"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"80.40","1":"80.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"77.05","1":"77.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"77.00","1":"77.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"72.10","1":"72.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"75.70","1":"75.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"75.80","1":"75.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"75.50","1":"75.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"74.90","1":"74.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"74.50","1":"74.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"80.65","1":"80.65"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.68","1":"86.68"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"93.18","1":"93.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"100.16","1":"100.16"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"107.67","1":"107.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"114.06","1":"114.06"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.27","1":"113.27"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"113.41","1":"113.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"104.91","1":"104.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"112.03","1":"112.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"108.99","1":"108.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"105.82","1":"105.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"107.00","1":"107.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"105.67","1":"105.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"103.24","1":"103.24"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"100.25","1":"100.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"97.77","1":"97.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"99.26","1":"99.26"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"97.00","1":"97.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"97.00","1":"97.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"94.16","1":"94.16"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"90.00","1":"90.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.25","1":"83.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"81.75","1":"81.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"84.71","1":"84.71"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"83.61","1":"83.61"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"89.88","1":"89.88"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"91.91","1":"91.91"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"91.49","1":"91.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"91.99","1":"91.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"93.95","1":"93.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"94.99","1":"94.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"100.27","1":"100.27"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.76","1":"102.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"100.51","1":"100.51"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"97.99","1":"97.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"98.35","1":"98.35"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"100.03","1":"100.03"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"99.09","1":"99.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"98.88","1":"98.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"94.98","1":"94.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"95.45","1":"95.45"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"94.32","1":"94.32"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"100.37","1":"100.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"97.12","1":"97.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.73","1":"92.73"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"90.39","1":"90.39"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"89.25","1":"89.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"95.17","1":"95.17"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"96.00","1":"96.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"96.50","1":"96.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"96.95","1":"96.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"93.01","1":"93.01"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"93.50","1":"93.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"96.17","1":"96.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"98.90","1":"98.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"98.01","1":"98.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"97.47","1":"97.47"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"96.99","1":"96.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"96.77","1":"96.77"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"96.80","1":"96.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"95.90","1":"95.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.35","1":"90.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.25","1":"92.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.50","1":"94.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"97.00","1":"97.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.00","1":"95.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.32","1":"94.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"88.68","1":"88.68"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"89.99","1":"89.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"86.01","1":"86.01"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"83.56","1":"83.56"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"86.61","1":"86.61"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"85.01","1":"85.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"83.01","1":"83.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"76.90","1":"76.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"82.00","1":"82.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"83.88","1":"83.88"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"77.33","1":"77.33"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"80.98","1":"80.98"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"81.97","1":"81.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"84.80","1":"84.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"85.75","1":"85.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"88.50","1":"88.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"91.25","1":"91.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"93.99","1":"93.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"94.95","1":"94.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"90.93","1":"90.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"89.81","1":"89.81"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"89.10","1":"89.10"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"92.50","1":"92.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"92.70","1":"92.70"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"92.67","1":"92.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"89.99","1":"89.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"87.00","1":"87.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"85.47","1":"85.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"89.90","1":"89.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"88.48","1":"88.48"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"87.50","1":"87.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"89.89","1":"89.89"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"89.50","1":"89.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"88.73","1":"88.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"89.95","1":"89.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"86.81","1":"86.81"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"80.40","1":"80.40"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"83.50","1":"83.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"80.40","1":"80.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"81.00","1":"81.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"79.98","1":"79.98"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.84","1":"78.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.01","1":"73.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"77.89","1":"77.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"68.50","1":"68.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"69.95","1":"69.95"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"69.98","1":"69.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"69.95","1":"69.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"70.95","1":"70.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"65.66","1":"65.66"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"68.45","1":"68.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"70.09","1":"70.09"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"69.90","1":"69.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"65.13","1":"65.13"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.90","1":"66.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"68.50","1":"68.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"68.62","1":"68.62"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"65.55","1":"65.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.95","1":"68.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.88","1":"69.88"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"64.65","1":"64.65"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"68.90","1":"68.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"63.75","1":"63.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"69.96","1":"69.96"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"70.95","1":"70.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"73.09","1":"73.09"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"68.51","1":"68.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.51","1":"67.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.80","1":"69.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"64.21","1":"64.21"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"59.40","1":"59.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"55.56","1":"55.56"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"56.90","1":"56.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.15","1":"52.15"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.70","1":"51.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"56.80","1":"56.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"60.59","1":"60.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"59.92","1":"59.92"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.07","1":"56.07"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.35","1":"52.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"53.01","1":"53.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"57.79","1":"57.79"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.60","1":"56.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.50","1":"57.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"62.95","1":"62.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"59.95","1":"59.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"56.57","1":"56.57"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"55.55","1":"55.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.11","1":"56.11"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"55.51","1":"55.51"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"55.26","1":"55.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"58.25","1":"58.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.90","1":"59.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"55.41","1":"55.41"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"54.49","1":"54.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.95","1":"55.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"48.99","1":"48.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.48","1":"48.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"49.48","1":"49.48"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"48.57","1":"48.57"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"46.31","1":"46.31"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"43.12","1":"43.12"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.52","1":"41.52"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"41.20","1":"41.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"37.10","1":"37.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"39.88","1":"39.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.05","1":"40.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"39.51","1":"39.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"41.30","1":"41.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"39.80","1":"39.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"39.50","1":"39.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.08","1":"40.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"38.15","1":"38.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"40.92","1":"40.92"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"44.20","1":"44.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"44.50","1":"44.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.50","1":"41.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"44.61","1":"44.61"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"41.03","1":"41.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"43.88","1":"43.88"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.08","1":"38.08"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"39.20","1":"39.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.42","1":"41.42"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"43.74","1":"43.74"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"47.02","1":"47.02"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"50.55","1":"50.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"54.34","1":"54.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"52.07","1":"52.07"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"50.99","1":"50.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"51.69","1":"51.69"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"51.95","1":"51.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"52.90","1":"52.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"50.10","1":"50.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"50.89","1":"50.89"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.00","1":"51.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"48.50","1":"48.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.00","1":"49.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.68","1":"52.68"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.19","1":"54.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"55.19","1":"55.19"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.10","1":"53.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.43","1":"53.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"54.01","1":"54.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"52.50","1":"52.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"53.51","1":"53.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"55.90","1":"55.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"54.30","1":"54.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"53.14","1":"53.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"55.15","1":"55.15"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"56.95","1":"56.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"61.22","1":"61.22"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"65.81","1":"65.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"70.75","1":"70.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"70.48","1":"70.48"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"68.95","1":"68.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"71.98","1":"71.98"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.97","1":"73.97"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"73.54","1":"73.54"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"74.97","1":"74.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"64.86","1":"64.86"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"68.93","1":"68.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"63.78","1":"63.78"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"60.55","1":"60.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"58.24","1":"58.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"54.49","1":"54.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"58.56","1":"58.56"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"56.42","1":"56.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.25","1":"56.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"60.47","1":"60.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"59.10","1":"59.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"57.37","1":"57.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.20","1":"55.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"55.45","1":"55.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"59.00","1":"59.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"62.89","1":"62.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"62.45","1":"62.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"61.95","1":"61.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"66.65","1":"66.65"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"65.20","1":"65.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"63.01","1":"63.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"63.50","1":"63.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.35","1":"65.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.99","1":"68.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"67.85","1":"67.85"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"70.95","1":"70.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.45","1":"69.45"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"68.05","1":"68.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"68.25","1":"68.25"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"67.25","1":"67.25"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.05","1":"66.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"69.45","1":"69.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"68.50","1":"68.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"67.43","1":"67.43"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"72.49","1":"72.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"72.33","1":"72.33"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.20","1":"70.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.43","1":"71.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.34","1":"73.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.84","1":"72.84"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.85","1":"68.85"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"68.22","1":"68.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"64.45","1":"64.45"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"67.49","1":"67.49"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"68.70","1":"68.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"69.70","1":"69.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"70.90","1":"70.90"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"72.97","1":"72.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.50","1":"73.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"69.90","1":"69.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"68.69","1":"68.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"67.99","1":"67.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"73.09","1":"73.09"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"73.22","1":"73.22"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"73.11","1":"73.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"73.35","1":"73.35"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"72.51","1":"72.51"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"73.54","1":"73.54"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"73.28","1":"73.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"71.01","1":"71.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"73.79","1":"73.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"72.94","1":"72.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"75.53","1":"75.53"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"73.43","1":"73.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"76.25","1":"76.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"76.32","1":"76.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"73.68","1":"73.68"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"73.07","1":"73.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"75.52","1":"75.52"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"74.14","1":"74.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"81.18","1":"81.18"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.10","1":"91.10"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.42","1":"99.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"102.04","1":"102.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"92.23","1":"92.23"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.94","1":"89.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"92.39","1":"92.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"94.78","1":"94.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"96.71","1":"96.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"96.95","1":"96.95"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"93.75","1":"93.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"86.13","1":"86.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.85","1":"87.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"89.90","1":"89.90"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.04","1":"86.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"87.52","1":"87.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.84","1":"85.84"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"83.03","1":"83.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"84.00","1":"84.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"83.31","1":"83.31"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"85.75","1":"85.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.01","1":"84.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"83.01","1":"83.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"78.12","1":"78.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"76.63","1":"76.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"73.90","1":"73.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"77.11","1":"77.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.93","1":"77.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"78.27","1":"78.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"86.10","1":"86.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"94.71","1":"94.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"90.47","1":"90.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.97","1":"93.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"93.51","1":"93.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"94.05","1":"94.05"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.80","1":"89.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.99","1":"90.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"93.41","1":"93.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"90.15","1":"90.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.54","1":"84.54"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"87.74","1":"87.74"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"87.54","1":"87.54"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"85.98","1":"85.98"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.58","1":"84.58"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.01","1":"86.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"86.75","1":"86.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"85.60","1":"85.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"86.53","1":"86.53"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"86.17","1":"86.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"88.52","1":"88.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.19","1":"86.19"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"87.32","1":"87.32"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"86.08","1":"86.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.73","1":"83.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"84.67","1":"84.67"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"82.95","1":"82.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"82.24","1":"82.24"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"76.52","1":"76.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"77.81","1":"77.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"74.78","1":"74.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"76.16","1":"76.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.57","1":"73.57"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"73.53","1":"73.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"75.46","1":"75.46"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"74.50","1":"74.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"77.05","1":"77.05"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"77.37","1":"77.37"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"79.30","1":"79.30"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"79.90","1":"79.90"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"78.26","1":"78.26"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"78.98","1":"78.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"78.75","1":"78.75"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"80.17","1":"80.17"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.61","1":"79.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"80.27","1":"80.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"76.04","1":"76.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"78.45","1":"78.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"78.06","1":"78.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"78.11","1":"78.11"}]}