{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"33.00","1":"33.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"34.20","1":"34.20"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"34.15","1":"34.15"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"32.75","1":"32.75"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"36.55","1":"36.55"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"36.50","1":"36.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"38.25","1":"38.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"38.20","1":"38.20"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"37.50","1":"37.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"37.75","1":"37.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"37.50","1":"37.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"37.75","1":"37.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"39.20","1":"39.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"37.25","1":"37.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"33.75","1":"33.75"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"35.50","1":"35.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"36.90","1":"36.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"37.00","1":"37.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"35.20","1":"35.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"37.75","1":"37.75"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"35.15","1":"35.15"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"37.75","1":"37.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"40.55","1":"40.55"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"40.25","1":"40.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"38.75","1":"38.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"37.25","1":"37.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"37.10","1":"37.10"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.30","1":"38.30"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"41.70","1":"41.70"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"42.50","1":"42.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"40.50","1":"40.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"38.45","1":"38.45"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"34.80","1":"34.80"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"33.10","1":"33.10"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"33.85","1":"33.85"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"35.90","1":"35.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"37.75","1":"37.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"36.10","1":"36.10"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"37.70","1":"37.70"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"37.70","1":"37.70"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"35.25","1":"35.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"35.25","1":"35.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"37.80","1":"37.80"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"36.95","1":"36.95"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"35.55","1":"35.55"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"36.50","1":"36.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"35.25","1":"35.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"36.00","1":"36.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"36.75","1":"36.75"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"34.95","1":"34.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"36.65","1":"36.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"36.40","1":"36.40"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"35.90","1":"35.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"36.75","1":"36.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"36.70","1":"36.70"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"37.30","1":"37.30"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"37.05","1":"37.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"38.05","1":"38.05"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"39.40","1":"39.40"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"44.10","1":"44.10"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"44.55","1":"44.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"46.20","1":"46.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"47.60","1":"47.60"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"49.95","1":"49.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"52.20","1":"52.20"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"50.50","1":"50.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"51.50","1":"51.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"52.00","1":"52.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"52.25","1":"52.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"52.00","1":"52.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"52.50","1":"52.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"53.75","1":"53.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"53.50","1":"53.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"53.50","1":"53.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"51.50","1":"51.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"52.90","1":"52.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"53.75","1":"53.75"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"52.95","1":"52.95"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"50.35","1":"50.35"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"41.10","1":"41.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"40.05","1":"40.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"45.20","1":"45.20"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"46.50","1":"46.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"47.25","1":"47.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"47.25","1":"47.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"46.05","1":"46.05"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"44.15","1":"44.15"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"45.50","1":"45.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"47.25","1":"47.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"48.45","1":"48.45"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"50.40","1":"50.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"50.00","1":"50.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"48.75","1":"48.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"48.50","1":"48.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"48.10","1":"48.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"49.50","1":"49.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"53.20","1":"53.20"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"53.00","1":"53.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"58.80","1":"58.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"61.70","1":"61.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"64.80","1":"64.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"64.75","1":"64.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"65.15","1":"65.15"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"62.10","1":"62.10"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"64.90","1":"64.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"63.30","1":"63.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"65.40","1":"65.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"67.25","1":"67.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"67.05","1":"67.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"69.00","1":"69.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"73.50","1":"73.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"73.00","1":"73.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"71.00","1":"71.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"67.00","1":"67.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"67.45","1":"67.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"67.00","1":"67.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"66.90","1":"66.90"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"63.75","1":"63.75"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"60.60","1":"60.60"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"63.45","1":"63.45"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"60.75","1":"60.75"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"61.50","1":"61.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"59.10","1":"59.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"56.25","1":"56.25"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"57.50","1":"57.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"59.50","1":"59.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"58.05","1":"58.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"60.50","1":"60.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"58.55","1":"58.55"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"58.75","1":"58.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"59.60","1":"59.60"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"58.05","1":"58.05"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"58.25","1":"58.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"61.15","1":"61.15"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"59.50","1":"59.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"62.00","1":"62.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"60.55","1":"60.55"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"62.50","1":"62.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"65.60","1":"65.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"68.85","1":"68.85"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"67.00","1":"67.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"66.05","1":"66.05"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"63.20","1":"63.20"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"66.35","1":"66.35"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"67.05","1":"67.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"66.00","1":"66.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"65.05","1":"65.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"64.00","1":"64.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"63.00","1":"63.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"64.00","1":"64.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"63.25","1":"63.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"60.25","1":"60.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"60.00","1":"60.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"59.00","1":"59.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"61.90","1":"61.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"60.25","1":"60.25"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"57.25","1":"57.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"59.25","1":"59.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"59.40","1":"59.40"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"56.45","1":"56.45"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"58.50","1":"58.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"61.40","1":"61.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"60.50","1":"60.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"61.65","1":"61.65"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"59.30","1":"59.30"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"60.60","1":"60.60"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"58.50","1":"58.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"56.10","1":"56.10"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"56.75","1":"56.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"58.25","1":"58.25"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"59.00","1":"59.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"56.65","1":"56.65"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"56.25","1":"56.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"57.50","1":"57.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"58.50","1":"58.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"60.75","1":"60.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"63.20","1":"63.20"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"64.90","1":"64.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"64.50","1":"64.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"65.50","1":"65.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"63.50","1":"63.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"63.50","1":"63.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"63.05","1":"63.05"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"63.75","1":"63.75"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"64.45","1":"64.45"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"64.15","1":"64.15"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"65.80","1":"65.80"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"64.00","1":"64.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"64.65","1":"64.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"68.25","1":"68.25"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"68.25","1":"68.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"68.90","1":"68.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"68.25","1":"68.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"67.70","1":"67.70"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"67.50","1":"67.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"64.15","1":"64.15"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"63.60","1":"63.60"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"62.10","1":"62.10"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"62.80","1":"62.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"63.50","1":"63.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"63.45","1":"63.45"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"63.00","1":"63.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"62.40","1":"62.40"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"62.00","1":"62.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"61.55","1":"61.55"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"60.50","1":"60.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"63.50","1":"63.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"64.20","1":"64.20"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"62.55","1":"62.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"61.50","1":"61.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"63.95","1":"63.95"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"63.00","1":"63.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"61.25","1":"61.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"63.95","1":"63.95"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"63.50","1":"63.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"62.75","1":"62.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"64.00","1":"64.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"65.00","1":"65.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"63.00","1":"63.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"63.50","1":"63.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"62.50","1":"62.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"62.00","1":"62.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"61.25","1":"61.25"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"60.00","1":"60.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"58.50","1":"58.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"58.50","1":"58.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"58.50","1":"58.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"57.90","1":"57.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"58.00","1":"58.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"60.00","1":"60.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"58.25","1":"58.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"58.05","1":"58.05"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"58.95","1":"58.95"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"59.95","1":"59.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"57.05","1":"57.05"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"57.75","1":"57.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"57.25","1":"57.25"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"57.10","1":"57.10"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"56.75","1":"56.75"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"56.05","1":"56.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"56.90","1":"56.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"55.10","1":"55.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"55.50","1":"55.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"55.00","1":"55.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"55.50","1":"55.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"55.50","1":"55.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"56.05","1":"56.05"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"57.00","1":"57.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"55.50","1":"55.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"55.00","1":"55.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"55.90","1":"55.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"54.05","1":"54.05"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"54.00","1":"54.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"53.05","1":"53.05"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"54.45","1":"54.45"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"54.50","1":"54.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"53.50","1":"53.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"54.80","1":"54.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"54.40","1":"54.40"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"53.25","1":"53.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"53.50","1":"53.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"53.55","1":"53.55"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"53.50","1":"53.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"53.75","1":"53.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"53.75","1":"53.75"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"54.85","1":"54.85"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"54.25","1":"54.25"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"55.70","1":"55.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"56.20","1":"56.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"55.50","1":"55.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"55.30","1":"55.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"58.00","1":"58.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"58.50","1":"58.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"58.30","1":"58.30"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"57.55","1":"57.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"60.40","1":"60.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"61.90","1":"61.90"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"61.40","1":"61.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"61.10","1":"61.10"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"61.00","1":"61.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"59.50","1":"59.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"59.50","1":"59.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"57.30","1":"57.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"58.00","1":"58.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"59.05","1":"59.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"60.10","1":"60.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"58.55","1":"58.55"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"59.25","1":"59.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"59.35","1":"59.35"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"61.60","1":"61.60"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"64.65","1":"64.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"66.80","1":"66.80"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"65.75","1":"65.75"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"65.15","1":"65.15"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"66.15","1":"66.15"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"65.70","1":"65.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"65.95","1":"65.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"66.20","1":"66.20"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"71.25","1":"71.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"72.05","1":"72.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"75.65","1":"75.65"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"74.85","1":"74.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"75.15","1":"75.15"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"72.75","1":"72.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"72.05","1":"72.05"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"68.50","1":"68.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"71.90","1":"71.90"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"68.60","1":"68.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"72.40","1":"72.40"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"70.50","1":"70.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"70.10","1":"70.10"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"66.45","1":"66.45"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"69.50","1":"69.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"68.50","1":"68.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"66.05","1":"66.05"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"68.00","1":"68.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"69.00","1":"69.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"67.05","1":"67.05"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"65.00","1":"65.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"65.50","1":"65.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"66.55","1":"66.55"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"66.00","1":"66.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"65.20","1":"65.20"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"67.00","1":"67.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"66.00","1":"66.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"67.10","1":"67.10"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"68.30","1":"68.30"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"65.05","1":"65.05"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"66.00","1":"66.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"67.45","1":"67.45"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"65.35","1":"65.35"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"68.55","1":"68.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"65.30","1":"65.30"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"65.45","1":"65.45"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"67.55","1":"67.55"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"69.50","1":"69.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"72.00","1":"72.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"75.00","1":"75.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"68.20","1":"68.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"73.50","1":"73.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"77.00","1":"77.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"78.00","1":"78.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"74.10","1":"74.10"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"75.50","1":"75.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"79.25","1":"79.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"78.00","1":"78.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"77.75","1":"77.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"79.85","1":"79.85"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"80.50","1":"80.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"81.00","1":"81.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"81.90","1":"81.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"80.50","1":"80.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"81.80","1":"81.80"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"83.50","1":"83.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"84.00","1":"84.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"85.00","1":"85.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"86.00","1":"86.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"84.00","1":"84.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"85.00","1":"85.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"87.00","1":"87.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"87.50","1":"87.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"88.00","1":"88.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"88.50","1":"88.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"89.50","1":"89.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"91.00","1":"91.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"91.50","1":"91.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"90.00","1":"90.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"90.90","1":"90.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"91.00","1":"91.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"90.00","1":"90.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"90.90","1":"90.90"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"90.90","1":"90.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"86.40","1":"86.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"89.50","1":"89.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"92.40","1":"92.40"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"94.90","1":"94.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"94.25","1":"94.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"94.50","1":"94.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"90.05","1":"90.05"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"86.50","1":"86.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"86.00","1":"86.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"86.00","1":"86.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"83.00","1":"83.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"79.15","1":"79.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"82.00","1":"82.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"82.00","1":"82.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"86.10","1":"86.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"88.00","1":"88.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"90.00","1":"90.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"86.10","1":"86.10"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"82.50","1":"82.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"86.60","1":"86.60"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"82.30","1":"82.30"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"82.00","1":"82.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"79.00","1":"79.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"82.95","1":"82.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"85.70","1":"85.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"89.10","1":"89.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"89.10","1":"89.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"86.00","1":"86.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"96.40","1":"96.40"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"91.60","1":"91.60"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"86.25","1":"86.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"83.50","1":"83.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"87.65","1":"87.65"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"84.00","1":"84.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"84.00","1":"84.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"82.00","1":"82.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"84.00","1":"84.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"81.70","1":"81.70"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"87.15","1":"87.15"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"87.15","1":"87.15"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"78.85","1":"78.85"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"76.00","1":"76.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"72.10","1":"72.10"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"75.70","1":"75.70"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"63.25","1":"63.25"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"62.50","1":"62.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"59.38","1":"59.38"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"58.80","1":"58.80"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"57.42","1":"57.42"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"56.05","1":"56.05"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"54.75","1":"54.75"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"54.75","1":"54.75"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"53.19","1":"53.19"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"26.01","1":"26.01"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"24.76","1":"24.76"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"25.90","1":"25.90"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"26.80","1":"26.80"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"28.14","1":"28.14"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"29.54","1":"29.54"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"30.01","1":"30.01"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"31.51","1":"31.51"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"33.08","1":"33.08"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"34.10","1":"34.10"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"35.49","1":"35.49"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"37.26","1":"37.26"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"40.90","1":"40.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"42.75","1":"42.75"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"42.17","1":"42.17"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"40.07","1":"40.07"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"33.40","1":"33.40"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"26.83","1":"26.83"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"27.30","1":"27.30"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"27.90","1":"27.90"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"26.29","1":"26.29"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"25.16","1":"25.16"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"26.41","1":"26.41"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"27.73","1":"27.73"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.25","1":"28.25"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"26.84","1":"26.84"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"26.98","1":"26.98"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"28.23","1":"28.23"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"28.23","1":"28.23"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"28.23","1":"28.23"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"29.50","1":"29.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"29.35","1":"29.35"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"27.89","1":"27.89"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"27.08","1":"27.08"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"26.13","1":"26.13"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"24.85","1":"24.85"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"25.90","1":"25.90"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"27.00","1":"27.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"27.90","1":"27.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"26.55","1":"26.55"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"27.00","1":"27.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"25.80","1":"25.80"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"25.85","1":"25.85"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"27.00","1":"27.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"27.00","1":"27.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"25.65","1":"25.65"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"24.99","1":"24.99"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"24.99","1":"24.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"24.20","1":"24.20"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"25.91","1":"25.91"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"26.89","1":"26.89"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"28.23","1":"28.23"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"29.64","1":"29.64"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"31.12","1":"31.12"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"32.67","1":"32.67"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"32.82","1":"32.82"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"34.46","1":"34.46"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"36.18","1":"36.18"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"37.85","1":"37.85"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"38.20","1":"38.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"36.73","1":"36.73"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"38.56","1":"38.56"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"39.00","1":"39.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"38.75","1":"38.75"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"38.99","1":"38.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"36.34","1":"36.34"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"35.36","1":"35.36"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"33.60","1":"33.60"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"31.92","1":"31.92"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"33.33","1":"33.33"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.67","1":"31.67"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.12","1":"30.12"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"29.68","1":"29.68"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"28.22","1":"28.22"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"29.25","1":"29.25"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"29.40","1":"29.40"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"28.72","1":"28.72"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"27.50","1":"27.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"26.71","1":"26.71"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"28.04","1":"28.04"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"29.44","1":"29.44"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"28.02","1":"28.02"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"28.50","1":"28.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"28.50","1":"28.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"29.40","1":"29.40"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"28.55","1":"28.55"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"29.91","1":"29.91"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"28.25","1":"28.25"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"29.59","1":"29.59"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.22","1":"28.22"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"28.28","1":"28.28"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"29.02","1":"29.02"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"30.45","1":"30.45"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"30.45","1":"30.45"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"29.80","1":"29.80"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"31.23","1":"31.23"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"29.95","1":"29.95"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"28.77","1":"28.77"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"29.90","1":"29.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"30.53","1":"30.53"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"32.05","1":"32.05"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"31.55","1":"31.55"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"32.88","1":"32.88"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"32.01","1":"32.01"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"32.00","1":"32.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"33.75","1":"33.75"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"35.43","1":"35.43"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"35.39","1":"35.39"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"33.10","1":"33.10"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"32.00","1":"32.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"31.00","1":"31.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"32.55","1":"32.55"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"33.50","1":"33.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"32.30","1":"32.30"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"32.98","1":"32.98"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"33.64","1":"33.64"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"34.76","1":"34.76"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"33.05","1":"33.05"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"33.04","1":"33.04"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"33.10","1":"33.10"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"33.40","1":"33.40"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"32.71","1":"32.71"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"34.34","1":"34.34"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"36.05","1":"36.05"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"37.49","1":"37.49"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"36.55","1":"36.55"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"35.94","1":"35.94"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"37.49","1":"37.49"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"36.25","1":"36.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"38.06","1":"38.06"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"39.76","1":"39.76"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"39.00","1":"39.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"40.79","1":"40.79"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"39.20","1":"39.20"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"38.66","1":"38.66"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.55","1":"35.55"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"33.78","1":"33.78"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"32.31","1":"32.31"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"33.92","1":"33.92"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"32.25","1":"32.25"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"31.35","1":"31.35"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"32.55","1":"32.55"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"30.93","1":"30.93"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"29.46","1":"29.46"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"29.46","1":"29.46"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"31.44","1":"31.44"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"31.93","1":"31.93"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"30.40","1":"30.40"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"28.91","1":"28.91"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"27.70","1":"27.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"29.05","1":"29.05"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"29.10","1":"29.10"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"30.45","1":"30.45"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"28.93","1":"28.93"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"30.37","1":"30.37"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"31.88","1":"31.88"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"33.47","1":"33.47"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"31.80","1":"31.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"30.21","1":"30.21"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"30.45","1":"30.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"28.93","1":"28.93"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"30.37","1":"30.37"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"31.79","1":"31.79"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"30.21","1":"30.21"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"31.70","1":"31.70"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"30.12","1":"30.12"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"31.61","1":"31.61"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"30.56","1":"30.56"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"29.10","1":"29.10"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"29.40","1":"29.40"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"29.04","1":"29.04"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"29.94","1":"29.94"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"30.60","1":"30.60"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"30.43","1":"30.43"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"30.50","1":"30.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"30.49","1":"30.49"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"30.49","1":"30.49"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"31.98","1":"31.98"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"30.40","1":"30.40"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.89","1":"30.89"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"30.94","1":"30.94"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"30.40","1":"30.40"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.20","1":"30.20"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"31.00","1":"31.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"32.55","1":"32.55"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"32.30","1":"32.30"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"33.62","1":"33.62"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"33.63","1":"33.63"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"33.60","1":"33.60"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"35.10","1":"35.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"33.35","1":"33.35"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"34.99","1":"34.99"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"36.72","1":"36.72"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"34.89","1":"34.89"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"33.15","1":"33.15"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"31.90","1":"31.90"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"30.32","1":"30.32"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"31.83","1":"31.83"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"30.27","1":"30.27"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"30.45","1":"30.45"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"31.50","1":"31.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"32.21","1":"32.21"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"33.82","1":"33.82"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"32.13","1":"32.13"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"34.40","1":"34.40"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"32.68","1":"32.68"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"32.68","1":"32.68"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"34.10","1":"34.10"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"34.10","1":"34.10"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"35.80","1":"35.80"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"34.01","1":"34.01"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"32.99","1":"32.99"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"31.42","1":"31.42"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"31.99","1":"31.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"32.50","1":"32.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"33.90","1":"33.90"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"35.59","1":"35.59"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"35.59","1":"35.59"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"35.59","1":"35.59"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"35.59","1":"35.59"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"35.59","1":"35.59"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"36.40","1":"36.40"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"34.61","1":"34.61"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"34.61","1":"34.61"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"34.61","1":"34.61"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"34.61","1":"34.61"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"34.61","1":"34.61"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"32.88","1":"32.88"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"32.88","1":"32.88"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"31.25","1":"31.25"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"32.81","1":"32.81"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"32.81","1":"32.81"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"32.81","1":"32.81"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"32.49","1":"32.49"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"32.49","1":"32.49"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"34.11","1":"34.11"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"34.11","1":"34.11"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"33.50","1":"33.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"33.50","1":"33.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"31.85","1":"31.85"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"31.85","1":"31.85"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"30.55","1":"30.55"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"30.55","1":"30.55"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"30.55","1":"30.55"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"30.55","1":"30.55"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"31.98","1":"31.98"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"31.90","1":"31.90"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"31.90","1":"31.90"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"31.90","1":"31.90"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"31.90","1":"31.90"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"29.45","1":"29.45"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"29.45","1":"29.45"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"27.98","1":"27.98"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"29.37","1":"29.37"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"27.91","1":"27.91"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"27.75","1":"27.75"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"27.75","1":"27.75"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"28.08","1":"28.08"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"28.00","1":"28.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"28.00","1":"28.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"29.07","1":"29.07"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"30.45","1":"30.45"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"30.45","1":"30.45"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"29.16","1":"29.16"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"29.05","1":"29.05"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"30.00","1":"30.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"28.95","1":"28.95"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"28.95","1":"28.95"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.16","1":"28.16"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"28.16","1":"28.16"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"27.32","1":"27.32"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"25.32","1":"25.32"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"26.12","1":"26.12"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"26.12","1":"26.12"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"26.12","1":"26.12"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"26.00","1":"26.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"24.84","1":"24.84"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"24.84","1":"24.84"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"23.60","1":"23.60"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"23.60","1":"23.60"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"23.60","1":"23.60"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"23.70","1":"23.70"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"24.88","1":"24.88"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"26.12","1":"26.12"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"26.12","1":"26.12"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"25.07","1":"25.07"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"25.07","1":"25.07"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"25.07","1":"25.07"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"23.82","1":"23.82"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"23.82","1":"23.82"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"23.82","1":"23.82"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"24.97","1":"24.97"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"24.52","1":"24.52"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"24.52","1":"24.52"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"24.52","1":"24.52"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"24.52","1":"24.52"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"24.50","1":"24.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"24.50","1":"24.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"24.50","1":"24.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.57","1":"24.57"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"24.96","1":"24.96"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"25.25","1":"25.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"27.80","1":"27.80"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"28.61","1":"28.61"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"28.61","1":"28.61"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"28.61","1":"28.61"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"28.61","1":"28.61"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"27.18","1":"27.18"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"26.42","1":"26.42"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"26.56","1":"26.56"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"26.56","1":"26.56"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"26.00","1":"26.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"27.30","1":"27.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"27.30","1":"27.30"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"26.83","1":"26.83"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"26.83","1":"26.83"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.17","1":"28.17"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"27.25","1":"27.25"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"28.61","1":"28.61"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"29.98","1":"29.98"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"30.75","1":"30.75"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"29.22","1":"29.22"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"29.22","1":"29.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"30.10","1":"30.10"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"30.25","1":"30.25"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"30.84","1":"30.84"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"30.84","1":"30.84"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"30.09","1":"30.09"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"30.18","1":"30.18"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"29.89","1":"29.89"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"29.89","1":"29.89"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"29.89","1":"29.89"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"30.05","1":"30.05"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"29.40","1":"29.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"27.81","1":"27.81"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"28.91","1":"28.91"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"28.91","1":"28.91"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"30.43","1":"30.43"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"30.43","1":"30.43"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"30.58","1":"30.58"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"30.58","1":"30.58"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"30.58","1":"30.58"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"30.00","1":"30.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"31.00","1":"31.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"32.10","1":"32.10"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"31.95","1":"31.95"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"32.99","1":"32.99"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"33.26","1":"33.26"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"33.00","1":"33.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"32.60","1":"32.60"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"32.71","1":"32.71"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"31.09","1":"31.09"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"31.31","1":"31.31"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"31.31","1":"31.31"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"30.26","1":"30.26"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"30.50","1":"30.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"30.70","1":"30.70"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"29.17","1":"29.17"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"29.17","1":"29.17"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"30.62","1":"30.62"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"29.09","1":"29.09"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"30.25","1":"30.25"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"30.45","1":"30.45"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"30.45","1":"30.45"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"31.97","1":"31.97"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"31.97","1":"31.97"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"32.61","1":"32.61"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"31.10","1":"31.10"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"29.55","1":"29.55"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"30.50","1":"30.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"32.40","1":"32.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"32.98","1":"32.98"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"32.50","1":"32.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"31.50","1":"31.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"30.75","1":"30.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"29.90","1":"29.90"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"30.90","1":"30.90"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"31.59","1":"31.59"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"33.16","1":"33.16"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"34.81","1":"34.81"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"34.35","1":"34.35"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"32.64","1":"32.64"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"33.49","1":"33.49"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"33.49","1":"33.49"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"33.49","1":"33.49"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"31.82","1":"31.82"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"30.23","1":"30.23"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"30.55","1":"30.55"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"31.05","1":"31.05"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"30.40","1":"30.40"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"30.90","1":"30.90"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"30.30","1":"30.30"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"31.60","1":"31.60"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"31.60","1":"31.60"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"31.60","1":"31.60"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"30.40","1":"30.40"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"28.88","1":"28.88"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"27.80","1":"27.80"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"27.77","1":"27.77"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"26.66","1":"26.66"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"25.66","1":"25.66"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"26.25","1":"26.25"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"25.60","1":"25.60"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"24.62","1":"24.62"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"26.92","1":"26.92"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.47","1":"26.47"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"27.79","1":"27.79"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"27.80","1":"27.80"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"28.44","1":"28.44"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"28.85","1":"28.85"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"29.91","1":"29.91"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"31.00","1":"31.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"31.00","1":"31.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"30.50","1":"30.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"30.80","1":"30.80"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"32.32","1":"32.32"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"33.60","1":"33.60"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"33.90","1":"33.90"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"32.26","1":"32.26"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"33.71","1":"33.71"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"35.39","1":"35.39"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"36.44","1":"36.44"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"36.25","1":"36.25"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"37.26","1":"37.26"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"38.97","1":"38.97"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"41.24","1":"41.24"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"41.90","1":"41.90"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"42.95","1":"42.95"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"45.75","1":"45.75"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"50.97","1":"50.97"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"52.58","1":"52.58"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"54.75","1":"54.75"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"54.75","1":"54.75"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"54.75","1":"54.75"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"57.25","1":"57.25"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"60.50","1":"60.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"61.50","1":"61.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"67.35","1":"67.35"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"70.45","1":"70.45"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"73.45","1":"73.45"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"75.00","1":"75.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"78.45","1":"78.45"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"77.81","1":"77.81"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"65.44","1":"65.44"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"59.64","1":"59.64"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"54.66","1":"54.66"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"51.94","1":"51.94"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"49.35","1":"49.35"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"46.89","1":"46.89"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"47.65","1":"47.65"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"50.00","1":"50.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"52.44","1":"52.44"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"49.00","1":"49.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"50.40","1":"50.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"52.92","1":"52.92"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"55.56","1":"55.56"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"56.50","1":"56.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"53.68","1":"53.68"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"48.45","1":"48.45"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"46.03","1":"46.03"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"43.73","1":"43.73"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"41.55","1":"41.55"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"39.48","1":"39.48"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"41.44","1":"41.44"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"41.17","1":"41.17"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"43.22","1":"43.22"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"41.50","1":"41.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"41.00","1":"41.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"43.05","1":"43.05"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"45.20","1":"45.20"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"47.45","1":"47.45"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"49.82","1":"49.82"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"50.50","1":"50.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 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 17, 14","0":"Apr 17, 14","s_close":"46.00","1":"46.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"48.00","1":"48.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"45.60","1":"45.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"43.32","1":"43.32"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"41.44","1":"41.44"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"43.50","1":"43.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"43.50","1":"43.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"45.67","1":"45.67"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"47.95","1":"47.95"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"50.34","1":"50.34"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"52.85","1":"52.85"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"55.49","1":"55.49"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"58.25","1":"58.25"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"58.25","1":"58.25"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"57.95","1":"57.95"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"55.06","1":"55.06"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"52.31","1":"52.31"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"49.70","1":"49.70"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"47.22","1":"47.22"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"49.53","1":"49.53"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"47.06","1":"47.06"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"44.71","1":"44.71"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"46.94","1":"46.94"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"49.28","1":"49.28"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"46.08","1":"46.08"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"44.20","1":"44.20"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"42.54","1":"42.54"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"41.75","1":"41.75"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"43.38","1":"43.38"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"41.22","1":"41.22"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"41.48","1":"41.48"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"41.34","1":"41.34"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"40.76","1":"40.76"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"41.45","1":"41.45"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"42.99","1":"42.99"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"41.85","1":"41.85"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"40.74","1":"40.74"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"43.50","1":"43.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"41.33","1":"41.33"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"39.27","1":"39.27"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"37.31","1":"37.31"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"35.55","1":"35.55"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"34.68","1":"34.68"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"35.90","1":"35.90"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"35.02","1":"35.02"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"35.50","1":"35.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"37.00","1":"37.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"38.47","1":"38.47"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"40.39","1":"40.39"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"40.99","1":"40.99"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"40.99","1":"40.99"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"40.00","1":"40.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"40.65","1":"40.65"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"42.68","1":"42.68"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"43.48","1":"43.48"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"41.31","1":"41.31"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"41.32","1":"41.32"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"41.00","1":"41.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"41.90","1":"41.90"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"41.00","1":"41.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"42.00","1":"42.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"44.10","1":"44.10"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"46.30","1":"46.30"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"48.61","1":"48.61"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"51.04","1":"51.04"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"53.59","1":"53.59"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"52.24","1":"52.24"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"52.12","1":"52.12"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"51.00","1":"51.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"53.55","1":"53.55"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"54.02","1":"54.02"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"54.00","1":"54.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"52.25","1":"52.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"54.86","1":"54.86"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"57.60","1":"57.60"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"60.48","1":"60.48"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"63.50","1":"63.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"66.67","1":"66.67"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"61.20","1":"61.20"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"58.14","1":"58.14"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"58.20","1":"58.20"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"61.11","1":"61.11"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"64.16","1":"64.16"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"66.25","1":"66.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"62.94","1":"62.94"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"59.82","1":"59.82"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"59.40","1":"59.40"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"61.50","1":"61.50"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"64.28","1":"64.28"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"67.40","1":"67.40"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"64.03","1":"64.03"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"65.63","1":"65.63"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"62.00","1":"62.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"64.50","1":"64.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"62.50","1":"62.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"62.00","1":"62.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"62.00","1":"62.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"63.85","1":"63.85"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"61.38","1":"61.38"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"62.90","1":"62.90"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"63.95","1":"63.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"67.14","1":"67.14"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"66.50","1":"66.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"67.74","1":"67.74"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"64.90","1":"64.90"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"66.80","1":"66.80"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"63.46","1":"63.46"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"60.30","1":"60.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"58.57","1":"58.57"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"61.49","1":"61.49"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"57.18","1":"57.18"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"57.00","1":"57.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"57.05","1":"57.05"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"59.90","1":"59.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"61.01","1":"61.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"61.95","1":"61.95"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"60.38","1":"60.38"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"59.32","1":"59.32"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"57.18","1":"57.18"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"59.39","1":"59.39"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"61.80","1":"61.80"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"59.05","1":"59.05"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"61.77","1":"61.77"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"62.00","1":"62.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"61.01","1":"61.01"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"57.99","1":"57.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"59.90","1":"59.90"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"55.11","1":"55.11"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"52.36","1":"52.36"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"50.00","1":"50.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"50.00","1":"50.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"50.00","1":"50.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"47.06","1":"47.06"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"49.41","1":"49.41"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"51.87","1":"51.87"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"51.40","1":"51.40"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"54.60","1":"54.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"56.50","1":"56.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"57.00","1":"57.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"56.90","1":"56.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"54.15","1":"54.15"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"53.20","1":"53.20"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"54.12","1":"54.12"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"56.82","1":"56.82"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"54.00","1":"54.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"51.65","1":"51.65"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"53.74","1":"53.74"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"56.40","1":"56.40"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"59.22","1":"59.22"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"60.30","1":"60.30"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"61.11","1":"61.11"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"61.77","1":"61.77"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"60.00","1":"60.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"60.49","1":"60.49"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"63.48","1":"63.48"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"59.88","1":"59.88"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"60.10","1":"60.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"58.15","1":"58.15"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"59.92","1":"59.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"59.06","1":"59.06"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"60.15","1":"60.15"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"59.10","1":"59.10"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"61.94","1":"61.94"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"60.66","1":"60.66"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"61.87","1":"61.87"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"61.00","1":"61.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"61.00","1":"61.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"64.05","1":"64.05"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"67.25","1":"67.25"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"70.61","1":"70.61"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.14","1":"74.14"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"77.84","1":"77.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"80.60","1":"80.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"76.61","1":"76.61"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"72.83","1":"72.83"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"73.80","1":"73.80"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"77.49","1":"77.49"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"75.41","1":"75.41"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"71.68","1":"71.68"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"69.62","1":"69.62"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"70.50","1":"70.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"73.42","1":"73.42"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"80.56","1":"80.56"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"77.25","1":"77.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"73.39","1":"73.39"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"76.00","1":"76.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"74.57","1":"74.57"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"71.51","1":"71.51"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"74.10","1":"74.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"75.00","1":"75.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"78.68","1":"78.68"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"80.02","1":"80.02"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"81.38","1":"81.38"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"80.95","1":"80.95"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"76.91","1":"76.91"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"77.99","1":"77.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"76.90","1":"76.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"73.06","1":"73.06"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"69.52","1":"69.52"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"66.05","1":"66.05"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"67.97","1":"67.97"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"69.00","1":"69.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"71.95","1":"71.95"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"71.95","1":"71.95"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"70.00","1":"70.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"70.00","1":"70.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"71.00","1":"71.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"72.50","1":"72.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"68.88","1":"68.88"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"66.00","1":"66.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"65.20","1":"65.20"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"65.00","1":"65.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"68.00","1":"68.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"65.50","1":"65.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"66.99","1":"66.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"63.65","1":"63.65"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"64.25","1":"64.25"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"63.00","1":"63.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"61.24","1":"61.24"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"63.99","1":"63.99"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"67.18","1":"67.18"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"70.53","1":"70.53"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"70.30","1":"70.30"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"70.30","1":"70.30"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"73.80","1":"73.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"71.50","1":"71.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"71.50","1":"71.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"73.00","1":"73.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"75.25","1":"75.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"78.00","1":"78.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"79.00","1":"79.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"78.90","1":"78.90"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"79.00","1":"79.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"82.95","1":"82.95"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"82.50","1":"82.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"81.00","1":"81.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"78.00","1":"78.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"81.90","1":"81.90"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"78.50","1":"78.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"82.42","1":"82.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"86.54","1":"86.54"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"90.86","1":"90.86"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"92.50","1":"92.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"94.99","1":"94.99"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"90.25","1":"90.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"85.75","1":"85.75"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"82.57","1":"82.57"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"82.11","1":"82.11"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"82.11","1":"82.11"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"80.00","1":"80.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"84.00","1":"84.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"86.00","1":"86.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"85.00","1":"85.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"82.50","1":"82.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"86.30","1":"86.30"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"83.00","1":"83.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"80.64","1":"80.64"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"81.00","1":"81.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"82.00","1":"82.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"80.00","1":"80.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"80.00","1":"80.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"78.00","1":"78.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"80.00","1":"80.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"80.35","1":"80.35"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"79.70","1":"79.70"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"82.95","1":"82.95"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"83.25","1":"83.25"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"80.50","1":"80.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"80.20","1":"80.20"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"85.55","1":"85.55"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"85.55","1":"85.55"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"89.82","1":"89.82"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"94.31","1":"94.31"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"99.00","1":"99.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"98.00","1":"98.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"97.00","1":"97.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"93.01","1":"93.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"97.66","1":"97.66"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"98.50","1":"98.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"103.42","1":"103.42"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"108.13","1":"108.13"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"113.53","1":"113.53"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"119.20","1":"119.20"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"125.16","1":"125.16"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"131.41","1":"131.41"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"137.98","1":"137.98"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"144.87","1":"144.87"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"145.06","1":"145.06"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"142.24","1":"142.24"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"137.29","1":"137.29"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"142.97","1":"142.97"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"150.11","1":"150.11"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"150.29","1":"150.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"144.09","1":"144.09"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"139.50","1":"139.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"132.54","1":"132.54"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"132.42","1":"132.42"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"136.00","1":"136.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"140.07","1":"140.07"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"133.01","1":"133.01"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"133.99","1":"133.99"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"129.52","1":"129.52"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"129.00","1":"129.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"123.49","1":"123.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"117.32","1":"117.32"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"113.25","1":"113.25"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"118.91","1":"118.91"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"124.85","1":"124.85"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"130.95","1":"130.95"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"135.50","1":"135.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"133.00","1":"133.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"126.50","1":"126.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"131.00","1":"131.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"134.11","1":"134.11"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"140.81","1":"140.81"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"146.00","1":"146.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"145.00","1":"145.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"140.12","1":"140.12"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"145.29","1":"145.29"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"147.00","1":"147.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"144.75","1":"144.75"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"145.00","1":"145.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"144.00","1":"144.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"140.78","1":"140.78"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"142.80","1":"142.80"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"141.00","1":"141.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"135.10","1":"135.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"138.00","1":"138.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"142.14","1":"142.14"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"140.90","1":"140.90"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"139.99","1":"139.99"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"134.08","1":"134.08"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"133.82","1":"133.82"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"133.00","1":"133.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"132.00","1":"132.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"128.05","1":"128.05"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"129.99","1":"129.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"126.60","1":"126.60"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"130.00","1":"130.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"133.10","1":"133.10"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"133.00","1":"133.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"130.17","1":"130.17"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"129.00","1":"129.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"126.35","1":"126.35"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"129.26","1":"129.26"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"133.75","1":"133.75"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"134.75","1":"134.75"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"133.01","1":"133.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"132.26","1":"132.26"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"132.26","1":"132.26"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"126.05","1":"126.05"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"130.50","1":"130.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"133.01","1":"133.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"135.33","1":"135.33"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"135.10","1":"135.10"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"134.50","1":"134.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"136.00","1":"136.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"131.68","1":"131.68"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"125.48","1":"125.48"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"120.11","1":"120.11"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"119.90","1":"119.90"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"123.00","1":"123.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"120.21","1":"120.21"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"118.62","1":"118.62"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"120.80","1":"120.80"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"126.84","1":"126.84"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"133.18","1":"133.18"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"132.16","1":"132.16"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"134.33","1":"134.33"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"131.45","1":"131.45"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"126.25","1":"126.25"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"126.25","1":"126.25"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"122.56","1":"122.56"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"121.29","1":"121.29"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"122.02","1":"122.02"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"116.03","1":"116.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"117.21","1":"117.21"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"113.31","1":"113.31"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"118.82","1":"118.82"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"119.82","1":"119.82"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"119.10","1":"119.10"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"119.63","1":"119.63"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"117.56","1":"117.56"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"115.35","1":"115.35"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"113.51","1":"113.51"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"112.65","1":"112.65"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"113.93","1":"113.93"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"112.35","1":"112.35"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"112.35","1":"112.35"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"117.90","1":"117.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"120.30","1":"120.30"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"120.00","1":"120.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"121.21","1":"121.21"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"119.16","1":"119.16"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"116.74","1":"116.74"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"115.15","1":"115.15"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"115.15","1":"115.15"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"113.00","1":"113.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"114.00","1":"114.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"111.61","1":"111.61"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"115.85","1":"115.85"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"115.56","1":"115.56"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"111.58","1":"111.58"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"109.97","1":"109.97"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"115.46","1":"115.46"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"121.23","1":"121.23"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"127.29","1":"127.29"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"133.65","1":"133.65"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"140.33","1":"140.33"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"146.80","1":"146.80"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"145.92","1":"145.92"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"141.37","1":"141.37"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"136.80","1":"136.80"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"136.80","1":"136.80"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"134.00","1":"134.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"135.00","1":"135.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"141.75","1":"141.75"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"144.05","1":"144.05"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"147.28","1":"147.28"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"147.00","1":"147.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"144.02","1":"144.02"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"143.90","1":"143.90"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"145.21","1":"145.21"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"147.00","1":"147.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"154.35","1":"154.35"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"162.06","1":"162.06"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"170.16","1":"170.16"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"174.06","1":"174.06"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"172.23","1":"172.23"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"179.39","1":"179.39"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"184.81","1":"184.81"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"177.09","1":"177.09"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"182.80","1":"182.80"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"180.24","1":"180.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"175.02","1":"175.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"183.77","1":"183.77"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"185.40","1":"185.40"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"176.21","1":"176.21"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"176.70","1":"176.70"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"167.87","1":"167.87"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"164.65","1":"164.65"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"158.00","1":"158.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"154.38","1":"154.38"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"146.67","1":"146.67"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"142.00","1":"142.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"148.50","1":"148.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"146.50","1":"146.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"139.25","1":"139.25"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"139.25","1":"139.25"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"132.29","1":"132.29"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"132.50","1":"132.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"135.00","1":"135.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"141.36","1":"141.36"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"144.00","1":"144.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"155.10","1":"155.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"155.00","1":"155.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"150.51","1":"150.51"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"145.90","1":"145.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"145.00","1":"145.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"149.68","1":"149.68"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"151.95","1":"151.95"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"151.95","1":"151.95"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"153.28","1":"153.28"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"160.06","1":"160.06"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"159.60","1":"159.60"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"151.62","1":"151.62"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"144.04","1":"144.04"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"136.84","1":"136.84"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"130.11","1":"130.11"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"136.61","1":"136.61"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"136.61","1":"136.61"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"129.91","1":"129.91"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"129.91","1":"129.91"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"129.91","1":"129.91"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"129.00","1":"129.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"123.02","1":"123.02"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"123.02","1":"123.02"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"127.00","1":"127.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"129.00","1":"129.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"135.45","1":"135.45"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"128.73","1":"128.73"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"125.02","1":"125.02"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"122.00","1":"122.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"128.00","1":"128.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"128.00","1":"128.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"128.00","1":"128.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"121.61","1":"121.61"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"116.00","1":"116.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"121.64","1":"121.64"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"122.00","1":"122.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"122.00","1":"122.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"115.90","1":"115.90"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"115.90","1":"115.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"115.90","1":"115.90"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"110.11","1":"110.11"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"104.61","1":"104.61"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"101.00","1":"101.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"96.67","1":"96.67"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"96.67","1":"96.67"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"101.14","1":"101.14"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"106.19","1":"106.19"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"108.55","1":"108.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"113.97","1":"113.97"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"119.66","1":"119.66"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"119.66","1":"119.66"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"115.00","1":"115.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"114.00","1":"114.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"119.02","1":"119.02"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"120.83","1":"120.83"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"115.03","1":"115.03"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"115.03","1":"115.03"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"120.78","1":"120.78"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"120.00","1":"120.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"114.35","1":"114.35"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"117.98","1":"117.98"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"117.98","1":"117.98"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"117.98","1":"117.98"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"112.09","1":"112.09"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"106.49","1":"106.49"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"105.50","1":"105.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"110.25","1":"110.25"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"112.00","1":"112.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"109.00","1":"109.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"104.45","1":"104.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"109.67","1":"109.67"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"115.15","1":"115.15"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"115.35","1":"115.35"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"121.11","1":"121.11"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"118.51","1":"118.51"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"116.24","1":"116.24"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"116.24","1":"116.24"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"116.24","1":"116.24"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"112.25","1":"112.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"116.33","1":"116.33"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"116.33","1":"116.33"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"120.35","1":"120.35"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"118.00","1":"118.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"117.01","1":"117.01"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"117.31","1":"117.31"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"112.54","1":"112.54"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"118.16","1":"118.16"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"124.06","1":"124.06"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"129.71","1":"129.71"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"133.69","1":"133.69"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"127.34","1":"127.34"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"120.98","1":"120.98"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"116.00","1":"116.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"121.80","1":"121.80"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"116.16","1":"116.16"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"116.16","1":"116.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"116.16","1":"116.16"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"120.83","1":"120.83"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"118.86","1":"118.86"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"119.36","1":"119.36"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"123.90","1":"123.90"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"129.40","1":"129.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"122.93","1":"122.93"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"121.65","1":"121.65"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"117.60","1":"117.60"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"113.15","1":"113.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"111.42","1":"111.42"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"116.92","1":"116.92"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"113.37","1":"113.37"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"118.86","1":"118.86"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"114.00","1":"114.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"119.70","1":"119.70"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"116.15","1":"116.15"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"121.95","1":"121.95"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"120.00","1":"120.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"120.39","1":"120.39"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"119.03","1":"119.03"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"120.00","1":"120.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"120.29","1":"120.29"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"120.00","1":"120.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"125.50","1":"125.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"129.00","1":"129.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"129.00","1":"129.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"128.50","1":"128.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"129.75","1":"129.75"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"131.83","1":"131.83"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"134.75","1":"134.75"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"132.50","1":"132.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"135.90","1":"135.90"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"129.11","1":"129.11"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"129.43","1":"129.43"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"123.26","1":"123.26"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"125.80","1":"125.80"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"119.73","1":"119.73"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"121.33","1":"121.33"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"117.56","1":"117.56"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"116.31","1":"116.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"113.46","1":"113.46"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"117.46","1":"117.46"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"117.46","1":"117.46"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"119.98","1":"119.98"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"115.34","1":"115.34"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"121.10","1":"121.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"120.05","1":"120.05"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"114.83","1":"114.83"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"113.29","1":"113.29"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"112.84","1":"112.84"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"110.00","1":"110.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"110.00","1":"110.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"110.00","1":"110.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"109.00","1":"109.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"110.66","1":"110.66"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"110.01","1":"110.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"106.10","1":"106.10"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"112.50","1":"112.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"114.30","1":"114.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"114.30","1":"114.30"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"114.30","1":"114.30"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"108.95","1":"108.95"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"108.95","1":"108.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"106.93","1":"106.93"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"111.63","1":"111.63"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"106.20","1":"106.20"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"108.21","1":"108.21"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"102.80","1":"102.80"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"101.48","1":"101.48"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"101.48","1":"101.48"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"101.48","1":"101.48"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"104.50","1":"104.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"98.13","1":"98.13"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"100.87","1":"100.87"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"102.41","1":"102.41"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"102.33","1":"102.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"102.02","1":"102.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"103.63","1":"103.63"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"105.50","1":"105.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"107.50","1":"107.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"107.32","1":"107.32"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"105.00","1":"105.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"104.45","1":"104.45"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"104.93","1":"104.93"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"104.93","1":"104.93"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"106.95","1":"106.95"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"104.34","1":"104.34"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"104.77","1":"104.77"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"100.61","1":"100.61"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"103.00","1":"103.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"103.00","1":"103.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"102.94","1":"102.94"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"97.81","1":"97.81"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"95.17","1":"95.17"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"90.47","1":"90.47"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"90.47","1":"90.47"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"90.47","1":"90.47"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"94.99","1":"94.99"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"90.25","1":"90.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"85.75","1":"85.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"84.84","1":"84.84"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"84.84","1":"84.84"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"80.68","1":"80.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"77.68","1":"77.68"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"77.68","1":"77.68"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"75.00","1":"75.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"78.57","1":"78.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"77.99","1":"77.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"74.37","1":"74.37"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"78.00","1":"78.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"81.79","1":"81.79"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"85.87","1":"85.87"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"81.69","1":"81.69"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"77.93","1":"77.93"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"81.82","1":"81.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"81.82","1":"81.82"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"78.13","1":"78.13"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"79.48","1":"79.48"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"78.64","1":"78.64"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"78.64","1":"78.64"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"78.64","1":"78.64"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"80.22","1":"80.22"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"80.08","1":"80.08"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"80.08","1":"80.08"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"80.08","1":"80.08"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"80.08","1":"80.08"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"80.08","1":"80.08"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"81.90","1":"81.90"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"81.90","1":"81.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"81.90","1":"81.90"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"82.17","1":"82.17"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"82.89","1":"82.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"79.46","1":"79.46"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"82.25","1":"82.25"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"78.14","1":"78.14"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"78.14","1":"78.14"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"75.03","1":"75.03"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"74.00","1":"74.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"70.40","1":"70.40"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"74.02","1":"74.02"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"74.00","1":"74.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"77.69","1":"77.69"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"81.50","1":"81.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"85.49","1":"85.49"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"85.37","1":"85.37"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"86.50","1":"86.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"86.07","1":"86.07"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"90.37","1":"90.37"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"85.86","1":"85.86"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"84.25","1":"84.25"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"85.50","1":"85.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"80.00","1":"80.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"61.15","1":"61.15"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"53.68","1":"53.68"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"50.35","1":"50.35"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"52.86","1":"52.86"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"55.50","1":"55.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"52.73","1":"52.73"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"52.00","1":"52.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"49.41","1":"49.41"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"46.94","1":"46.94"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"44.60","1":"44.60"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"42.38","1":"42.38"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"40.27","1":"40.27"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"42.28","1":"42.28"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"44.39","1":"44.39"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"46.60","1":"46.60"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"48.92","1":"48.92"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"47.01","1":"47.01"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"44.76","1":"44.76"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"46.99","1":"46.99"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"49.33","1":"49.33"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"50.99","1":"50.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"50.49","1":"50.49"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"52.99","1":"52.99"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"54.99","1":"54.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"57.00","1":"57.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"54.15","1":"54.15"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"51.45","1":"51.45"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"53.75","1":"53.75"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"51.54","1":"51.54"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"48.98","1":"48.98"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"50.01","1":"50.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"44.05","1":"44.05"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"46.25","1":"46.25"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"44.01","1":"44.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"46.21","1":"46.21"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"48.52","1":"48.52"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"50.94","1":"50.94"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"53.47","1":"53.47"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"54.89","1":"54.89"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"57.49","1":"57.49"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"56.99","1":"56.99"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"58.99","1":"58.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"56.50","1":"56.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"53.68","1":"53.68"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"56.24","1":"56.24"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"57.99","1":"57.99"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"55.10","1":"55.10"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"52.51","1":"52.51"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"50.25","1":"50.25"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"52.76","1":"52.76"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"54.97","1":"54.97"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"57.63","1":"57.63"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"58.94","1":"58.94"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"61.49","1":"61.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"58.42","1":"58.42"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"59.01","1":"59.01"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"56.51","1":"56.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"53.75","1":"53.75"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"56.43","1":"56.43"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"59.25","1":"59.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"62.21","1":"62.21"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"65.32","1":"65.32"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"68.58","1":"68.58"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"68.69","1":"68.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"71.89","1":"71.89"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"68.30","1":"68.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"69.99","1":"69.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"66.50","1":"66.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"69.69","1":"69.69"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"68.00","1":"68.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"69.99","1":"69.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"66.50","1":"66.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"63.20","1":"63.20"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"66.36","1":"66.36"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"68.99","1":"68.99"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"71.49","1":"71.49"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"69.69","1":"69.69"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"66.21","1":"66.21"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"68.99","1":"68.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"65.55","1":"65.55"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"67.39","1":"67.39"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"64.03","1":"64.03"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"66.45","1":"66.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"63.13","1":"63.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"65.69","1":"65.69"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"64.98","1":"64.98"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"61.41","1":"61.41"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"58.05","1":"58.05"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"54.86","1":"54.86"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"51.95","1":"51.95"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.01","1":"50.01"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"48.01","1":"48.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.89","1":"50.89"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"47.85","1":"47.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"48.87","1":"48.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"45.95","1":"45.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"45.01","1":"45.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"43.71","1":"43.71"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.65","1":"40.65"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"43.29","1":"43.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"46.10","1":"46.10"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"49.09","1":"49.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.51","1":"52.51"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"52.99","1":"52.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"55.63","1":"55.63"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"59.89","1":"59.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"57.89","1":"57.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"53.84","1":"53.84"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"57.59","1":"57.59"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"60.44","1":"60.44"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"60.99","1":"60.99"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"55.56","1":"55.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"59.71","1":"59.71"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"61.72","1":"61.72"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"53.99","1":"53.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"57.84","1":"57.84"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"53.90","1":"53.90"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"50.12","1":"50.12"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"47.01","1":"47.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"47.20","1":"47.20"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"44.21","1":"44.21"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"47.52","1":"47.52"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"51.00","1":"51.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"47.18","1":"47.18"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.50","1":"44.50"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.83","1":"47.83"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"51.41","1":"51.41"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"55.26","1":"55.26"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"57.90","1":"57.90"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"55.15","1":"55.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"59.28","1":"59.28"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"57.35","1":"57.35"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"54.75","1":"54.75"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"58.28","1":"58.28"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"61.99","1":"61.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"60.99","1":"60.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"65.55","1":"65.55"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"60.64","1":"60.64"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"57.21","1":"57.21"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"58.51","1":"58.51"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"60.73","1":"60.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"58.50","1":"58.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"62.88","1":"62.88"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"64.90","1":"64.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"60.06","1":"60.06"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"63.01","1":"63.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"60.51","1":"60.51"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"65.04","1":"65.04"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"69.91","1":"69.91"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"75.15","1":"75.15"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"74.99","1":"74.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"73.38","1":"73.38"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"73.59","1":"73.59"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"77.43","1":"77.43"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"74.79","1":"74.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"73.35","1":"73.35"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"70.37","1":"70.37"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"68.50","1":"68.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"68.70","1":"68.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"70.73","1":"70.73"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"71.00","1":"71.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"71.00","1":"71.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"71.67","1":"71.67"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"67.51","1":"67.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"72.57","1":"72.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"77.95","1":"77.95"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"79.00","1":"79.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"76.27","1":"76.27"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"77.99","1":"77.99"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"72.21","1":"72.21"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"74.00","1":"74.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"70.00","1":"70.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"65.11","1":"65.11"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"69.99","1":"69.99"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"75.23","1":"75.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"78.50","1":"78.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"80.00","1":"80.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"75.00","1":"75.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"78.00","1":"78.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"83.50","1":"83.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"78.00","1":"78.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"78.00","1":"78.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"83.85","1":"83.85"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"90.13","1":"90.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"86.00","1":"86.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"91.00","1":"91.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"90.00","1":"90.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"79.99","1":"79.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"84.98","1":"84.98"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"80.25","1":"80.25"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"74.25","1":"74.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"77.50","1":"77.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"75.00","1":"75.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"69.38","1":"69.38"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"66.06","1":"66.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"61.25","1":"61.25"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"67.75","1":"67.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"62.68","1":"62.68"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"59.56","1":"59.56"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"55.20","1":"55.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"64.65","1":"64.65"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"69.49","1":"69.49"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"74.69","1":"74.69"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"78.85","1":"78.85"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"84.70","1":"84.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"78.35","1":"78.35"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"72.48","1":"72.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"69.01","1":"69.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"66.05","1":"66.05"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"71.00","1":"71.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"65.70","1":"65.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"70.62","1":"70.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"72.61","1":"72.61"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"77.99","1":"77.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"82.99","1":"82.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"86.90","1":"86.90"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"80.39","1":"80.39"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"76.10","1":"76.10"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"77.90","1":"77.90"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"75.11","1":"75.11"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"79.94","1":"79.94"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"75.53","1":"75.53"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"75.60","1":"75.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"77.80","1":"77.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"77.77","1":"77.77"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"76.50","1":"76.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"78.99","1":"78.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"82.99","1":"82.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"76.98","1":"76.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"70.30","1":"70.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"74.90","1":"74.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"71.84","1":"71.84"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"77.40","1":"77.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"77.75","1":"77.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"83.25","1":"83.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"82.01","1":"82.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"83.50","1":"83.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"77.50","1":"77.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"79.00","1":"79.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.50","1":"81.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"81.00","1":"81.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"74.00","1":"74.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"69.10","1":"69.10"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"74.28","1":"74.28"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"79.85","1":"79.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"85.44","1":"85.44"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"82.97","1":"82.97"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"85.00","1":"85.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"88.49","1":"88.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"89.64","1":"89.64"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"77.99","1":"77.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"82.98","1":"82.98"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"76.76","1":"76.76"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"82.51","1":"82.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"79.00","1":"79.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"75.01","1":"75.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.49","1":"73.49"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"67.98","1":"67.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"73.08","1":"73.08"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.00","1":"77.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"78.90","1":"78.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"80.00","1":"80.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"84.45","1":"84.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"90.75","1":"90.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"84.01","1":"84.01"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"80.02","1":"80.02"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"80.02","1":"80.02"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"74.06","1":"74.06"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"79.61","1":"79.61"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"78.63","1":"78.63"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"75.02","1":"75.02"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"70.13","1":"70.13"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"75.38","1":"75.38"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"80.98","1":"80.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"85.85","1":"85.85"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"79.42","1":"79.42"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"70.06","1":"70.06"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"65.01","1":"65.01"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"69.88","1":"69.88"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"67.01","1":"67.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"67.06","1":"67.06"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"65.03","1":"65.03"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"69.90","1":"69.90"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"84.92","1":"84.92"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"78.56","1":"78.56"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"78.63","1":"78.63"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"79.90","1":"79.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"73.91","1":"73.91"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"69.10","1":"69.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"67.01","1":"67.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"65.15","1":"65.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"70.03","1":"70.03"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"75.28","1":"75.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"77.34","1":"77.34"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"78.65","1":"78.65"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"81.59","1":"81.59"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"81.04","1":"81.04"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.98","1":"79.98"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.29","1":"81.29"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"78.75","1":"78.75"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"72.91","1":"72.91"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"78.37","1":"78.37"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"78.37","1":"78.37"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"71.50","1":"71.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.80","1":"76.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"82.56","1":"82.56"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"85.10","1":"85.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"84.50","1":"84.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"80.10","1":"80.10"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"83.50","1":"83.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"80.02","1":"80.02"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"84.85","1":"84.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"80.25","1":"80.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"75.26","1":"75.26"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"73.30","1":"73.30"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"67.86","1":"67.86"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"65.06","1":"65.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"62.51","1":"62.51"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"67.19","1":"67.19"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"65.02","1":"65.02"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"69.89","1":"69.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"75.13","1":"75.13"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"80.75","1":"80.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.75","1":"86.75"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"85.19","1":"85.19"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.81","1":"78.81"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"70.06","1":"70.06"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"69.06","1":"69.06"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"69.87","1":"69.87"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"66.10","1":"66.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"62.00","1":"62.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"66.65","1":"66.65"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"66.30","1":"66.30"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"63.10","1":"63.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"71.97","1":"71.97"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"77.36","1":"77.36"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"83.15","1":"83.15"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"79.99","1":"79.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"79.97","1":"79.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"77.00","1":"77.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"79.94","1":"79.94"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"73.96","1":"73.96"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"73.51","1":"73.51"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"68.05","1":"68.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"73.15","1":"73.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"78.63","1":"78.63"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"73.85","1":"73.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"79.34","1":"79.34"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"85.00","1":"85.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"78.64","1":"78.64"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"74.50","1":"74.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"77.30","1":"77.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"82.98","1":"82.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"80.99","1":"80.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"74.99","1":"74.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"69.40","1":"69.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"71.05","1":"71.05"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.25","1":"71.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"73.40","1":"73.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"71.63","1":"71.63"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.35","1":"66.35"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"71.32","1":"71.32"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"76.24","1":"76.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"78.94","1":"78.94"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"70.55","1":"70.55"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.31","1":"65.31"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"67.70","1":"67.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"62.80","1":"62.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.28","1":"68.28"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"63.26","1":"63.26"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"73.10","1":"73.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"78.58","1":"78.58"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"84.47","1":"84.47"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"78.14","1":"78.14"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"73.06","1":"73.06"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"73.50","1":"73.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"71.26","1":"71.26"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"67.80","1":"67.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"72.80","1":"72.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"72.62","1":"72.62"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"67.18","1":"67.18"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"68.15","1":"68.15"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"73.26","1":"73.26"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"77.00","1":"77.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"78.00","1":"78.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"79.85","1":"79.85"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"79.99","1":"79.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"83.90","1":"83.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"81.99","1":"81.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"78.90","1":"78.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"76.95","1":"76.95"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"75.88","1":"75.88"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"79.20","1":"79.20"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"78.25","1":"78.25"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"72.39","1":"72.39"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"67.01","1":"67.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"67.40","1":"67.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"65.11","1":"65.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"61.10","1":"61.10"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"65.68","1":"65.68"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"70.60","1":"70.60"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"75.89","1":"75.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"76.99","1":"76.99"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"80.70","1":"80.70"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"74.65","1":"74.65"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"76.85","1":"76.85"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"73.90","1":"73.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"68.36","1":"68.36"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"64.09","1":"64.09"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"60.05","1":"60.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"64.55","1":"64.55"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"69.33","1":"69.33"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"70.99","1":"70.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"69.24","1":"69.24"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"69.33","1":"69.33"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"73.60","1":"73.60"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"68.10","1":"68.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.67","1":"62.67"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"67.30","1":"67.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"71.86","1":"71.86"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"66.50","1":"66.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"67.01","1":"67.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"62.02","1":"62.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"66.67","1":"66.67"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"71.33","1":"71.33"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"69.94","1":"69.94"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"74.60","1":"74.60"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"69.05","1":"69.05"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"63.88","1":"63.88"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"64.01","1":"64.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"68.45","1":"68.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"69.25","1":"69.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"68.10","1":"68.10"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"63.10","1":"63.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"66.74","1":"66.74"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"66.95","1":"66.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"66.95","1":"66.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"66.80","1":"66.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"67.24","1":"67.24"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"71.72","1":"71.72"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"70.83","1":"70.83"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"73.00","1":"73.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"77.00","1":"77.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"78.40","1":"78.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"71.23","1":"71.23"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"70.00","1":"70.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"64.80","1":"64.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"61.49","1":"61.49"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"66.10","1":"66.10"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"61.15","1":"61.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"57.10","1":"57.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"61.38","1":"61.38"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"65.94","1":"65.94"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"70.85","1":"70.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"76.00","1":"76.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"69.80","1":"69.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"74.90","1":"74.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"69.70","1":"69.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"68.90","1":"68.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"67.99","1":"67.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.53","1":"67.53"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"67.53","1":"67.53"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"68.00","1":"68.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"66.79","1":"66.79"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"68.99","1":"68.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"68.98","1":"68.98"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"66.89","1":"66.89"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"61.94","1":"61.94"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.49","1":"66.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"69.55","1":"69.55"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"64.34","1":"64.34"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"65.99","1":"65.99"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"67.50","1":"67.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"66.30","1":"66.30"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"61.05","1":"61.05"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"63.02","1":"63.02"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"69.99","1":"69.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"72.98","1":"72.98"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"74.60","1":"74.60"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"78.50","1":"78.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"66.69","1":"66.69"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"80.89","1":"80.89"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"86.96","1":"86.96"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"93.48","1":"93.48"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"107.96","1":"107.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"116.06","1":"116.06"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"124.76","1":"124.76"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"134.12","1":"134.12"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"144.18","1":"144.18"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"143.31","1":"143.31"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"148.35","1":"148.35"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"138.57","1":"138.57"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"140.34","1":"140.34"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"148.90","1":"148.90"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"160.07","1":"160.07"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"156.54","1":"156.54"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"152.94","1":"152.94"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"158.01","1":"158.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"158.10","1":"158.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"149.80","1":"149.80"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"149.99","1":"149.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"149.99","1":"149.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"149.99","1":"149.99"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"152.00","1":"152.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"150.97","1":"150.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"162.29","1":"162.29"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"163.00","1":"163.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"153.08","1":"153.08"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"144.23","1":"144.23"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"152.40","1":"152.40"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"146.00","1":"146.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"135.05","1":"135.05"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"129.05","1":"129.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"128.05","1":"128.05"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"126.50","1":"126.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"129.46","1":"129.46"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"138.66","1":"138.66"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"149.06","1":"149.06"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"156.75","1":"156.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"152.00","1":"152.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"149.07","1":"149.07"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"142.00","1":"142.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"139.00","1":"139.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"145.50","1":"145.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"156.41","1":"156.41"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"165.00","1":"165.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"164.00","1":"164.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"163.00","1":"163.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"160.25","1":"160.25"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"168.00","1":"168.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"178.45","1":"178.45"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"177.95","1":"177.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"173.47","1":"173.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"172.00","1":"172.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"172.00","1":"172.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"172.00","1":"172.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"164.16","1":"164.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"168.90","1":"168.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"158.00","1":"158.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"155.55","1":"155.55"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"157.33","1":"157.33"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"159.00","1":"159.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"155.00","1":"155.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"154.00","1":"154.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"152.50","1":"152.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"159.00","1":"159.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"156.00","1":"156.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"155.80","1":"155.80"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"149.69","1":"149.69"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"152.00","1":"152.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"152.00","1":"152.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"163.40","1":"163.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"175.66","1":"175.66"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"177.00","1":"177.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"168.00","1":"168.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"179.85","1":"179.85"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"189.53","1":"189.53"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"196.00","1":"196.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"182.00","1":"182.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"195.49","1":"195.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"180.85","1":"180.85"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"180.85","1":"180.85"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"178.00","1":"178.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"175.50","1":"175.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"180.00","1":"180.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"176.00","1":"176.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"174.00","1":"174.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"172.05","1":"172.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"174.00","1":"174.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"182.00","1":"182.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"171.13","1":"171.13"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"170.00","1":"170.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"170.00","1":"170.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"171.00","1":"171.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"161.06","1":"161.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"166.00","1":"166.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"166.00","1":"166.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"163.14","1":"163.14"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"173.44","1":"173.44"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"176.00","1":"176.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"168.55","1":"168.55"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"168.55","1":"168.55"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"165.00","1":"165.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"159.95","1":"159.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"155.00","1":"155.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"154.99","1":"154.99"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"154.99","1":"154.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"165.99","1":"165.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"165.01","1":"165.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"165.00","1":"165.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"165.99","1":"165.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"165.00","1":"165.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"165.00","1":"165.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"165.00","1":"165.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"167.00","1":"167.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"164.00","1":"164.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"166.00","1":"166.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"176.88","1":"176.88"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"185.25","1":"185.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"184.50","1":"184.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"192.00","1":"192.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"183.50","1":"183.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"181.32","1":"181.32"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"174.81","1":"174.81"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"170.00","1":"170.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"168.60","1":"168.60"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"169.41","1":"169.41"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"165.88","1":"165.88"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"159.99","1":"159.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"146.31","1":"146.31"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"157.28","1":"157.28"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"161.00","1":"161.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"157.50","1":"157.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"160.06","1":"160.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"162.33","1":"162.33"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.16","1":"160.16"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"159.05","1":"159.05"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"158.02","1":"158.02"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"166.61","1":"166.61"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"166.50","1":"166.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"170.06","1":"170.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"169.11","1":"169.11"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"170.72","1":"170.72"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"170.72","1":"170.72"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"165.27","1":"165.27"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"160.85","1":"160.85"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"160.01","1":"160.01"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"167.17","1":"167.17"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"164.98","1":"164.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"158.57","1":"158.57"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"158.47","1":"158.47"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"158.83","1":"158.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"161.48","1":"161.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"157.21","1":"157.21"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"155.61","1":"155.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"156.02","1":"156.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"157.18","1":"157.18"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"149.99","1":"149.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"149.63","1":"149.63"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"149.05","1":"149.05"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"148.53","1":"148.53"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"136.08","1":"136.08"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"124.87","1":"124.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"131.53","1":"131.53"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"141.70","1":"141.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"138.96","1":"138.96"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"139.67","1":"139.67"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"139.91","1":"139.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"138.43","1":"138.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"125.28","1":"125.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"118.59","1":"118.59"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"119.92","1":"119.92"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"124.17","1":"124.17"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"123.56","1":"123.56"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.14","1":"119.14"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"113.85","1":"113.85"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"119.75","1":"119.75"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.66","1":"117.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.92","1":"116.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.01","1":"116.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"117.85","1":"117.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"129.54","1":"129.54"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"117.63","1":"117.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"116.61","1":"116.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"117.79","1":"117.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.61","1":"114.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"114.89","1":"114.89"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"116.60","1":"116.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"117.57","1":"117.57"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"114.78","1":"114.78"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"114.78","1":"114.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"105.57","1":"105.57"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"103.62","1":"103.62"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"106.83","1":"106.83"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"117.50","1":"117.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"111.82","1":"111.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"110.42","1":"110.42"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"109.13","1":"109.13"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"103.06","1":"103.06"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"102.00","1":"102.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"102.00","1":"102.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"103.36","1":"103.36"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"104.48","1":"104.48"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"104.76","1":"104.76"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"104.68","1":"104.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"104.41","1":"104.41"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"104.50","1":"104.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"104.03","1":"104.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"105.89","1":"105.89"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"108.55","1":"108.55"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"110.70","1":"110.70"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"107.56","1":"107.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"106.26","1":"106.26"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"108.96","1":"108.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"111.64","1":"111.64"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"111.56","1":"111.56"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"109.40","1":"109.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"106.37","1":"106.37"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"109.85","1":"109.85"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"105.03","1":"105.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"105.26","1":"105.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"105.62","1":"105.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"106.51","1":"106.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"105.44","1":"105.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"105.44","1":"105.44"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"105.00","1":"105.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"105.11","1":"105.11"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"108.00","1":"108.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"106.00","1":"106.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"106.17","1":"106.17"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"106.36","1":"106.36"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"104.78","1":"104.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"105.85","1":"105.85"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"108.40","1":"108.40"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"112.55","1":"112.55"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"123.81","1":"123.81"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"136.19","1":"136.19"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"137.27","1":"137.27"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"138.25","1":"138.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"140.30","1":"140.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"138.90","1":"138.90"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"147.02","1":"147.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"140.06","1":"140.06"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"145.00","1":"145.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"141.14","1":"141.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"138.86","1":"138.86"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"138.22","1":"138.22"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"139.94","1":"139.94"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"139.70","1":"139.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"142.06","1":"142.06"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"144.00","1":"144.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"140.28","1":"140.28"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"139.50","1":"139.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"142.21","1":"142.21"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"139.25","1":"139.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"138.80","1":"138.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"140.77","1":"140.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"139.09","1":"139.09"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"139.23","1":"139.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"141.21","1":"141.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"132.60","1":"132.60"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"135.21","1":"135.21"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"128.21","1":"128.21"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"129.83","1":"129.83"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"133.18","1":"133.18"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"143.04","1":"143.04"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"143.16","1":"143.16"}]}