{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"61.05","1":"61.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"59.00","1":"59.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"58.05","1":"58.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"66.65","1":"66.65"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"71.60","1":"71.60"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"71.00","1":"71.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"73.50","1":"73.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"73.15","1":"73.15"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"73.50","1":"73.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"72.20","1":"72.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"64.15","1":"64.15"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"66.60","1":"66.60"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"63.30","1":"63.30"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"61.00","1":"61.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"57.95","1":"57.95"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"55.25","1":"55.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"53.05","1":"53.05"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"55.70","1":"55.70"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"53.05","1":"53.05"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"61.35","1":"61.35"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"64.35","1":"64.35"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"67.90","1":"67.90"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"69.05","1":"69.05"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"78.20","1":"78.20"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"74.10","1":"74.10"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"70.40","1":"70.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"76.65","1":"76.65"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"73.95","1":"73.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"73.90","1":"73.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"80.85","1":"80.85"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"80.85","1":"80.85"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"80.85","1":"80.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"86.10","1":"86.10"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"90.30","1":"90.30"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"85.80","1":"85.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"84.00","1":"84.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"82.80","1":"82.80"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"84.80","1":"84.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"84.80","1":"84.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"86.45","1":"86.45"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"89.95","1":"89.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"80.50","1":"80.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"73.15","1":"73.15"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"69.50","1":"69.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"66.05","1":"66.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"63.05","1":"63.05"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"66.20","1":"66.20"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"62.00","1":"62.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"65.10","1":"65.10"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"62.10","1":"62.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"59.95","1":"59.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"52.40","1":"52.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"49.30","1":"49.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"51.15","1":"51.15"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"56.35","1":"56.35"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"59.00","1":"59.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"59.75","1":"59.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"59.95","1":"59.95"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"57.60","1":"57.60"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"60.45","1":"60.45"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"60.60","1":"60.60"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"59.05","1":"59.05"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"62.00","1":"62.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"59.85","1":"59.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"62.80","1":"62.80"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"60.00","1":"60.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"57.00","1":"57.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"58.00","1":"58.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"61.00","1":"61.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"58.00","1":"58.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"55.60","1":"55.60"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"52.90","1":"52.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"55.65","1":"55.65"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"58.40","1":"58.40"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"61.30","1":"61.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"61.50","1":"61.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"64.50","1":"64.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"67.60","1":"67.60"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"71.40","1":"71.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"73.00","1":"73.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"69.00","1":"69.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"68.00","1":"68.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"64.60","1":"64.60"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"61.40","1":"61.40"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"57.20","1":"57.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"58.95","1":"58.95"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"56.25","1":"56.25"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"53.50","1":"53.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"51.00","1":"51.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"51.50","1":"51.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"49.00","1":"49.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"49.95","1":"49.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"52.50","1":"52.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"48.00","1":"48.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"50.40","1":"50.40"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"55.50","1":"55.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"58.25","1":"58.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"61.15","1":"61.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"64.20","1":"64.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"56.10","1":"56.10"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"57.10","1":"57.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"56.05","1":"56.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"57.75","1":"57.75"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"57.25","1":"57.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"58.25","1":"58.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"57.65","1":"57.65"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"61.30","1":"61.30"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"61.25","1":"61.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"61.25","1":"61.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"64.80","1":"64.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"56.90","1":"56.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"59.70","1":"59.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"61.95","1":"61.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"59.00","1":"59.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"56.05","1":"56.05"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"53.35","1":"53.35"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"55.90","1":"55.90"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"56.05","1":"56.05"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"58.85","1":"58.85"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"59.25","1":"59.25"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"57.00","1":"57.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"56.50","1":"56.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"53.75","1":"53.75"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"55.75","1":"55.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"54.25","1":"54.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"52.00","1":"52.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"55.95","1":"55.95"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"51.50","1":"51.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"56.70","1":"56.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"58.45","1":"58.45"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"59.75","1":"59.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"56.80","1":"56.80"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"55.00","1":"55.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"54.80","1":"54.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"57.45","1":"57.45"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"58.95","1":"58.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"59.00","1":"59.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"59.00","1":"59.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"58.70","1":"58.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"58.95","1":"58.95"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"61.75","1":"61.75"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"64.00","1":"64.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"66.60","1":"66.60"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"63.30","1":"63.30"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"60.15","1":"60.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"62.95","1":"62.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"63.70","1":"63.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"65.00","1":"65.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"62.50","1":"62.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"60.15","1":"60.15"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"59.20","1":"59.20"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"56.55","1":"56.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"58.00","1":"58.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"58.00","1":"58.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"56.00","1":"56.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"58.80","1":"58.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"61.50","1":"61.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"62.50","1":"62.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"65.60","1":"65.60"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"65.70","1":"65.70"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"62.45","1":"62.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"59.50","1":"59.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"62.40","1":"62.40"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"63.95","1":"63.95"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"61.25","1":"61.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"63.00","1":"63.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"58.90","1":"58.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"56.60","1":"56.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"55.20","1":"55.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"52.45","1":"52.45"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"55.10","1":"55.10"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"56.95","1":"56.95"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"57.90","1":"57.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"54.35","1":"54.35"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"52.10","1":"52.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"54.70","1":"54.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"54.95","1":"54.95"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"56.65","1":"56.65"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"54.35","1":"54.35"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"52.75","1":"52.75"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"50.35","1":"50.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"51.40","1":"51.40"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"52.90","1":"52.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"54.40","1":"54.40"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"54.95","1":"54.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"52.00","1":"52.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"51.75","1":"51.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"53.50","1":"53.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"53.30","1":"53.30"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"52.50","1":"52.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"55.00","1":"55.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"55.50","1":"55.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"55.95","1":"55.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"54.50","1":"54.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"56.20","1":"56.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"58.80","1":"58.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"57.75","1":"57.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"57.70","1":"57.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"60.45","1":"60.45"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"61.65","1":"61.65"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"58.60","1":"58.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"60.45","1":"60.45"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"62.50","1":"62.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"65.10","1":"65.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"68.35","1":"68.35"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"69.75","1":"69.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"72.20","1":"72.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"72.25","1":"72.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"75.30","1":"75.30"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"78.00","1":"78.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"81.85","1":"81.85"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"82.40","1":"82.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"83.50","1":"83.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"87.65","1":"87.65"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"92.00","1":"92.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"92.10","1":"92.10"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"92.40","1":"92.40"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"88.50","1":"88.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"90.90","1":"90.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"89.00","1":"89.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"90.60","1":"90.60"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"92.65","1":"92.65"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"91.50","1":"91.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"96.50","1":"96.50"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"91.68","1":"91.68"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"91.01","1":"91.01"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"82.35","1":"82.35"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"61.75","1":"61.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"59.73","1":"59.73"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"62.71","1":"62.71"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"60.28","1":"60.28"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"58.25","1":"58.25"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"58.15","1":"58.15"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"61.00","1":"61.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"64.05","1":"64.05"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"62.00","1":"62.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"65.10","1":"65.10"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"68.35","1":"68.35"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"71.76","1":"71.76"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"75.20","1":"75.20"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"78.85","1":"78.85"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"82.40","1":"82.40"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"86.50","1":"86.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"90.00","1":"90.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"93.00","1":"93.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"95.95","1":"95.95"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"0.00","1":"0.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"100.50","1":"100.50"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"100.00","1":"100.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"99.75","1":"99.75"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"98.40","1":"98.40"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"98.62","1":"98.62"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"98.62","1":"98.62"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"95.00","1":"95.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"94.89","1":"94.89"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"91.89","1":"91.89"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"95.99","1":"95.99"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"99.99","1":"99.99"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"99.99","1":"99.99"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"99.20","1":"99.20"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"93.10","1":"93.10"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"95.00","1":"95.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"98.89","1":"98.89"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"99.00","1":"99.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"94.05","1":"94.05"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"97.00","1":"97.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"98.93","1":"98.93"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"99.50","1":"99.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"97.26","1":"97.26"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"97.99","1":"97.99"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"99.89","1":"99.89"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"99.99","1":"99.99"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"100.00","1":"100.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"100.00","1":"100.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"100.08","1":"100.08"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"105.00","1":"105.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"107.00","1":"107.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"111.25","1":"111.25"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"110.00","1":"110.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"113.00","1":"113.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"100.30","1":"100.30"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"0.00","1":"0.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"100.00","1":"100.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"100.25","1":"100.25"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"100.00","1":"100.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"100.35","1":"100.35"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"100.35","1":"100.35"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"99.95","1":"99.95"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"104.94","1":"104.94"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"110.18","1":"110.18"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"121.46","1":"121.46"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"127.53","1":"127.53"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"133.85","1":"133.85"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"140.54","1":"140.54"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"147.56","1":"147.56"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"140.19","1":"140.19"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"145.00","1":"145.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"151.54","1":"151.54"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"158.00","1":"158.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"150.23","1":"150.23"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"156.50","1":"156.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"164.32","1":"164.32"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"160.00","1":"160.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"154.15","1":"154.15"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"149.05","1":"149.05"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"150.99","1":"150.99"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"151.45","1":"151.45"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"137.75","1":"137.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"133.24","1":"133.24"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"132.43","1":"132.43"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"132.20","1":"132.20"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"120.00","1":"120.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"109.90","1":"109.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"111.00","1":"111.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"113.00","1":"113.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"112.30","1":"112.30"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"115.24","1":"115.24"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"109.48","1":"109.48"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"114.95","1":"114.95"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"115.95","1":"115.95"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"112.16","1":"112.16"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"114.67","1":"114.67"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"115.50","1":"115.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"115.48","1":"115.48"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"115.94","1":"115.94"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"114.00","1":"114.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"115.87","1":"115.87"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"116.00","1":"116.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"113.50","1":"113.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"113.57","1":"113.57"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"101.25","1":"101.25"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"96.50","1":"96.50"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"94.00","1":"94.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"90.82","1":"90.82"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"90.00","1":"90.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"91.00","1":"91.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"86.95","1":"86.95"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"82.85","1":"82.85"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"82.00","1":"82.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"78.00","1":"78.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"78.00","1":"78.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"78.67","1":"78.67"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"82.60","1":"82.60"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"80.10","1":"80.10"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"80.10","1":"80.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"80.10","1":"80.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"80.10","1":"80.10"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"82.00","1":"82.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"78.10","1":"78.10"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"75.65","1":"75.65"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"71.87","1":"71.87"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"68.38","1":"68.38"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"65.01","1":"65.01"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"61.78","1":"61.78"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"59.00","1":"59.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"57.05","1":"57.05"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"53.10","1":"53.10"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"53.56","1":"53.56"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"53.56","1":"53.56"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"55.28","1":"55.28"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"58.04","1":"58.04"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"58.47","1":"58.47"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"61.39","1":"61.39"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"64.45","1":"64.45"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"67.65","1":"67.65"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"71.03","1":"71.03"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"72.18","1":"72.18"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"72.18","1":"72.18"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"73.50","1":"73.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"70.03","1":"70.03"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"67.20","1":"67.20"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"63.88","1":"63.88"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"64.98","1":"64.98"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"65.70","1":"65.70"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"64.86","1":"64.86"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"67.70","1":"67.70"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"67.70","1":"67.70"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"67.50","1":"67.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"64.13","1":"64.13"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"63.00","1":"63.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"62.02","1":"62.02"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"61.50","1":"61.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"58.47","1":"58.47"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"56.41","1":"56.41"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"56.30","1":"56.30"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"55.79","1":"55.79"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"55.30","1":"55.30"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"55.57","1":"55.57"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"52.80","1":"52.80"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"50.11","1":"50.11"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"52.10","1":"52.10"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"53.19","1":"53.19"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"51.44","1":"51.44"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"53.91","1":"53.91"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"56.70","1":"56.70"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"59.53","1":"59.53"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"62.40","1":"62.40"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"65.21","1":"65.21"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"65.84","1":"65.84"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"68.95","1":"68.95"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"72.39","1":"72.39"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"74.00","1":"74.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"73.00","1":"73.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"75.99","1":"75.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"81.69","1":"81.69"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"84.75","1":"84.75"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"84.00","1":"84.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"80.49","1":"80.49"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"84.00","1":"84.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"88.20","1":"88.20"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"91.99","1":"91.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"87.40","1":"87.40"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"83.03","1":"83.03"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"74.94","1":"74.94"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"64.57","1":"64.57"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"67.00","1":"67.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"67.00","1":"67.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"69.99","1":"69.99"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"66.64","1":"66.64"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"63.34","1":"63.34"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"65.90","1":"65.90"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"62.66","1":"62.66"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"62.00","1":"62.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"59.05","1":"59.05"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"61.08","1":"61.08"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"58.15","1":"58.15"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"60.30","1":"60.30"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"61.20","1":"61.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"58.22","1":"58.22"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"55.35","1":"55.35"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"52.62","1":"52.62"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"50.00","1":"50.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"47.55","1":"47.55"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"45.60","1":"45.60"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"47.88","1":"47.88"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"48.14","1":"48.14"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"47.01","1":"47.01"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"46.26","1":"46.26"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"44.50","1":"44.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"47.35","1":"47.35"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"49.71","1":"49.71"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"52.19","1":"52.19"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"54.79","1":"54.79"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"57.00","1":"57.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"59.85","1":"59.85"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"60.90","1":"60.90"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"60.16","1":"60.16"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"62.45","1":"62.45"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"65.00","1":"65.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"68.00","1":"68.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"67.23","1":"67.23"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"64.02","1":"64.02"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"65.00","1":"65.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"64.75","1":"64.75"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"65.60","1":"65.60"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"66.90","1":"66.90"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"63.57","1":"63.57"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"60.57","1":"60.57"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"63.59","1":"63.59"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"65.70","1":"65.70"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"66.75","1":"66.75"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"64.00","1":"64.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"65.13","1":"65.13"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"66.90","1":"66.90"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"68.96","1":"68.96"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"72.40","1":"72.40"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"73.00","1":"73.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"76.65","1":"76.65"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"80.39","1":"80.39"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"83.89","1":"83.89"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"87.89","1":"87.89"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"87.75","1":"87.75"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"91.22","1":"91.22"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"95.49","1":"95.49"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"91.12","1":"91.12"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"95.60","1":"95.60"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"99.00","1":"99.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"94.51","1":"94.51"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"94.49","1":"94.49"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"91.01","1":"91.01"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"93.70","1":"93.70"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"93.99","1":"93.99"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"94.99","1":"94.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"93.89","1":"93.89"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"90.15","1":"90.15"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"85.68","1":"85.68"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"89.79","1":"89.79"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"89.88","1":"89.88"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"93.71","1":"93.71"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"93.67","1":"93.67"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"89.05","1":"89.05"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"88.80","1":"88.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"80.15","1":"80.15"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"76.15","1":"76.15"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"72.35","1":"72.35"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"68.74","1":"68.74"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"65.31","1":"65.31"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"62.05","1":"62.05"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"58.95","1":"58.95"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"59.99","1":"59.99"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"59.98","1":"59.98"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"62.90","1":"62.90"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"65.50","1":"65.50"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"65.39","1":"65.39"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"65.26","1":"65.26"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"68.20","1":"68.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"67.99","1":"67.99"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"70.96","1":"70.96"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"75.39","1":"75.39"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"71.63","1":"71.63"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"68.05","1":"68.05"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"64.65","1":"64.65"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"61.42","1":"61.42"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"58.35","1":"58.35"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"55.44","1":"55.44"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"53.53","1":"53.53"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"51.16","1":"51.16"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"53.60","1":"53.60"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"56.28","1":"56.28"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"59.09","1":"59.09"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"61.09","1":"61.09"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"61.95","1":"61.95"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"61.95","1":"61.95"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"62.51","1":"62.51"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"64.01","1":"64.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"64.01","1":"64.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"65.56","1":"65.56"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"65.56","1":"65.56"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"65.56","1":"65.56"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"64.19","1":"64.19"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"64.20","1":"64.20"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"64.20","1":"64.20"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"64.20","1":"64.20"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"64.20","1":"64.20"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"64.20","1":"64.20"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"64.20","1":"64.20"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"62.82","1":"62.82"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"62.82","1":"62.82"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"62.82","1":"62.82"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"65.83","1":"65.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"65.90","1":"65.90"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"68.15","1":"68.15"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"68.15","1":"68.15"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"71.35","1":"71.35"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"68.01","1":"68.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"64.95","1":"64.95"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"65.00","1":"65.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"62.92","1":"62.92"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"63.00","1":"63.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"61.00","1":"61.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"61.00","1":"61.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"61.00","1":"61.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"62.95","1":"62.95"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"63.00","1":"63.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"63.55","1":"63.55"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"63.55","1":"63.55"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"64.50","1":"64.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"67.53","1":"67.53"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"67.53","1":"67.53"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"64.95","1":"64.95"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"68.06","1":"68.06"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"65.50","1":"65.50"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"68.77","1":"68.77"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"68.77","1":"68.77"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"72.00","1":"72.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"72.00","1":"72.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"75.58","1":"75.58"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"75.58","1":"75.58"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"75.58","1":"75.58"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"75.58","1":"75.58"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"73.00","1":"73.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"73.01","1":"73.01"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"73.00","1":"73.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"76.57","1":"76.57"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"80.39","1":"80.39"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"80.39","1":"80.39"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"84.35","1":"84.35"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"84.41","1":"84.41"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"85.49","1":"85.49"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"85.49","1":"85.49"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"85.00","1":"85.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"84.90","1":"84.90"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"84.90","1":"84.90"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"83.68","1":"83.68"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"83.68","1":"83.68"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"83.68","1":"83.68"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"86.04","1":"86.04"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"86.04","1":"86.04"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"88.50","1":"88.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"89.99","1":"89.99"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"89.99","1":"89.99"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"89.50","1":"89.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"89.50","1":"89.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"89.50","1":"89.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"89.00","1":"89.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"81.39","1":"81.39"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"80.00","1":"80.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"80.00","1":"80.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"82.25","1":"82.25"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"81.53","1":"81.53"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"81.53","1":"81.53"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"81.53","1":"81.53"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"81.53","1":"81.53"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"83.95","1":"83.95"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"88.14","1":"88.14"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"89.18","1":"89.18"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"86.50","1":"86.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"86.50","1":"86.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"88.08","1":"88.08"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"85.04","1":"85.04"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"85.99","1":"85.99"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"86.94","1":"86.94"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"84.92","1":"84.92"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"68.87","1":"68.87"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"68.87","1":"68.87"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"68.87","1":"68.87"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"68.87","1":"68.87"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"68.87","1":"68.87"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"66.01","1":"66.01"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"66.01","1":"66.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"69.25","1":"69.25"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"70.89","1":"70.89"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"67.46","1":"67.46"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"64.11","1":"64.11"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"64.11","1":"64.11"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"64.11","1":"64.11"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"64.00","1":"64.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"64.00","1":"64.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"65.80","1":"65.80"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"65.80","1":"65.80"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"62.51","1":"62.51"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"62.51","1":"62.51"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"59.40","1":"59.40"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"59.40","1":"59.40"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"59.40","1":"59.40"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"59.40","1":"59.40"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"59.40","1":"59.40"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"59.40","1":"59.40"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"59.40","1":"59.40"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"61.28","1":"61.28"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"61.28","1":"61.28"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"61.28","1":"61.28"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"61.28","1":"61.28"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"63.90","1":"63.90"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"63.90","1":"63.90"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"64.99","1":"64.99"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"62.17","1":"62.17"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"64.93","1":"64.93"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"64.93","1":"64.93"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"64.93","1":"64.93"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"64.93","1":"64.93"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"68.17","1":"68.17"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"68.17","1":"68.17"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"71.57","1":"71.57"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"71.57","1":"71.57"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"71.57","1":"71.57"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"68.03","1":"68.03"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"70.79","1":"70.79"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"70.79","1":"70.79"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"74.19","1":"74.19"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"77.01","1":"77.01"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"77.01","1":"77.01"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"77.01","1":"77.01"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"77.01","1":"77.01"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"80.86","1":"80.86"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"83.66","1":"83.66"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"83.66","1":"83.66"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"83.66","1":"83.66"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"83.66","1":"83.66"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"83.66","1":"83.66"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"80.00","1":"80.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"76.63","1":"76.63"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"76.63","1":"76.63"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"76.44","1":"76.44"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"75.56","1":"75.56"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"75.56","1":"75.56"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"75.56","1":"75.56"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"74.66","1":"74.66"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"74.66","1":"74.66"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"74.88","1":"74.88"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"74.88","1":"74.88"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"74.88","1":"74.88"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"77.67","1":"77.67"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"77.67","1":"77.67"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"80.84","1":"80.84"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"82.40","1":"82.40"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"75.22","1":"75.22"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"76.77","1":"76.77"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"77.00","1":"77.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"76.00","1":"76.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"75.00","1":"75.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"78.75","1":"78.75"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"77.00","1":"77.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"77.00","1":"77.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"74.00","1":"74.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"71.10","1":"71.10"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"68.89","1":"68.89"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"66.56","1":"66.56"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"63.25","1":"63.25"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"61.65","1":"61.65"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"62.00","1":"62.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"65.10","1":"65.10"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"68.35","1":"68.35"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"71.76","1":"71.76"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"75.29","1":"75.29"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"79.00","1":"79.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"81.00","1":"81.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"82.00","1":"82.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"81.90","1":"81.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"77.82","1":"77.82"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"76.00","1":"76.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"79.80","1":"79.80"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"83.39","1":"83.39"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"86.48","1":"86.48"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"90.70","1":"90.70"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"87.39","1":"87.39"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"90.99","1":"90.99"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"92.80","1":"92.80"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"88.20","1":"88.20"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"83.79","1":"83.79"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"83.20","1":"83.20"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"85.30","1":"85.30"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"87.50","1":"87.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"90.90","1":"90.90"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"89.99","1":"89.99"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"88.75","1":"88.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"84.32","1":"84.32"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"80.11","1":"80.11"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"76.11","1":"76.11"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"72.31","1":"72.31"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"74.06","1":"74.06"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"71.51","1":"71.51"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"70.75","1":"70.75"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"70.50","1":"70.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"70.80","1":"70.80"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"72.00","1":"72.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"75.50","1":"75.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"67.00","1":"67.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"67.00","1":"67.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"64.20","1":"64.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"65.00","1":"65.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"68.00","1":"68.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"65.15","1":"65.15"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"63.16","1":"63.16"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"62.15","1":"62.15"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"60.10","1":"60.10"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"67.00","1":"67.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"67.00","1":"67.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"65.10","1":"65.10"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"68.00","1":"68.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"71.40","1":"71.40"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"73.89","1":"73.89"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"73.45","1":"73.45"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"73.50","1":"73.50"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"72.50","1":"72.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"70.00","1":"70.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"69.35","1":"69.35"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"69.35","1":"69.35"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"72.31","1":"72.31"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"75.92","1":"75.92"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"75.75","1":"75.75"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"71.97","1":"71.97"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"75.00","1":"75.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"78.75","1":"78.75"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"81.20","1":"81.20"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"84.62","1":"84.62"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"87.00","1":"87.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"82.65","1":"82.65"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"78.52","1":"78.52"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"81.99","1":"81.99"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"82.00","1":"82.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"82.00","1":"82.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"83.98","1":"83.98"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"78.00","1":"78.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"78.00","1":"78.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"81.90","1":"81.90"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"85.99","1":"85.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"86.00","1":"86.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"84.76","1":"84.76"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"88.99","1":"88.99"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"93.00","1":"93.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"90.50","1":"90.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"80.75","1":"80.75"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"84.78","1":"84.78"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"74.10","1":"74.10"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"70.40","1":"70.40"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"73.90","1":"73.90"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"80.85","1":"80.85"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"74.79","1":"74.79"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"78.52","1":"78.52"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"80.34","1":"80.34"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"80.00","1":"80.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"80.00","1":"80.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"80.00","1":"80.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"80.00","1":"80.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"76.05","1":"76.05"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"72.25","1":"72.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"68.64","1":"68.64"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"72.07","1":"72.07"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"75.67","1":"75.67"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"66.00","1":"66.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"69.30","1":"69.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"72.75","1":"72.75"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"69.12","1":"69.12"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"72.57","1":"72.57"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"72.57","1":"72.57"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"72.45","1":"72.45"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"76.07","1":"76.07"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"79.87","1":"79.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"81.66","1":"81.66"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"85.74","1":"85.74"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"90.02","1":"90.02"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"94.52","1":"94.52"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"98.00","1":"98.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"92.79","1":"92.79"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"85.01","1":"85.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"68.00","1":"68.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"71.40","1":"71.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"74.50","1":"74.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"78.22","1":"78.22"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"82.13","1":"82.13"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"86.23","1":"86.23"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"88.27","1":"88.27"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"84.00","1":"84.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"88.20","1":"88.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"75.99","1":"75.99"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"65.75","1":"65.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"64.50","1":"64.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"63.50","1":"63.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"60.33","1":"60.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"60.50","1":"60.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"58.60","1":"58.60"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.53","1":"61.53"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"64.59","1":"64.59"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"67.81","1":"67.81"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"64.42","1":"64.42"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"67.00","1":"67.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"70.35","1":"70.35"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"73.86","1":"73.86"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"73.86","1":"73.86"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"73.86","1":"73.86"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"75.60","1":"75.60"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"83.90","1":"83.90"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"91.50","1":"91.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"90.00","1":"90.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"94.00","1":"94.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"95.50","1":"95.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"96.73","1":"96.73"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"98.98","1":"98.98"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"103.86","1":"103.86"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"99.50","1":"99.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"104.00","1":"104.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"101.40","1":"101.40"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"97.00","1":"97.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"97.00","1":"97.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"101.30","1":"101.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"106.00","1":"106.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"111.30","1":"111.30"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"113.00","1":"113.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"118.50","1":"118.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"120.00","1":"120.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"125.95","1":"125.95"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"126.00","1":"126.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"120.00","1":"120.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"114.00","1":"114.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"112.00","1":"112.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"109.00","1":"109.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"111.03","1":"111.03"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"115.99","1":"115.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"121.78","1":"121.78"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"116.00","1":"116.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"115.25","1":"115.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"111.50","1":"111.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"117.07","1":"117.07"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"117.50","1":"117.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"115.00","1":"115.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"120.75","1":"120.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"126.78","1":"126.78"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"126.78","1":"126.78"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"130.00","1":"130.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"125.55","1":"125.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"131.82","1":"131.82"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"137.99","1":"137.99"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"136.00","1":"136.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"141.07","1":"141.07"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"145.00","1":"145.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"145.00","1":"145.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.00","1":"140.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"136.00","1":"136.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"142.80","1":"142.80"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"145.00","1":"145.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"149.00","1":"149.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"149.00","1":"149.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"149.00","1":"149.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"144.00","1":"144.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"146.00","1":"146.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"150.00","1":"150.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"150.00","1":"150.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"150.00","1":"150.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"151.56","1":"151.56"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"150.01","1":"150.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"150.00","1":"150.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"142.50","1":"142.50"},{"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":"153.30","1":"153.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"160.00","1":"160.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"168.00","1":"168.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"176.40","1":"176.40"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"185.22","1":"185.22"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"194.48","1":"194.48"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"193.53","1":"193.53"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"190.34","1":"190.34"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"187.00","1":"187.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"196.35","1":"196.35"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"197.45","1":"197.45"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"188.58","1":"188.58"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"186.00","1":"186.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"188.00","1":"188.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"188.08","1":"188.08"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"182.50","1":"182.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"188.55","1":"188.55"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"185.15","1":"185.15"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"180.00","1":"180.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"184.75","1":"184.75"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"186.00","1":"186.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"184.00","1":"184.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"185.56","1":"185.56"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"188.50","1":"188.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"179.08","1":"179.08"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"174.00","1":"174.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"178.72","1":"178.72"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"176.18","1":"176.18"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"167.38","1":"167.38"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"165.00","1":"165.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"167.01","1":"167.01"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"165.51","1":"165.51"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"168.50","1":"168.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"168.00","1":"168.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"169.50","1":"169.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"164.99","1":"164.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"164.06","1":"164.06"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"166.33","1":"166.33"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"167.25","1":"167.25"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"168.00","1":"168.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"176.40","1":"176.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"185.22","1":"185.22"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"188.19","1":"188.19"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"197.59","1":"197.59"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"207.46","1":"207.46"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"217.27","1":"217.27"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"211.14","1":"211.14"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"200.62","1":"200.62"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"196.00","1":"196.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"196.06","1":"196.06"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"186.26","1":"186.26"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"187.00","1":"187.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"187.00","1":"187.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"196.35","1":"196.35"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"202.88","1":"202.88"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"205.90","1":"205.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"209.43","1":"209.43"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"201.52","1":"201.52"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"200.00","1":"200.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"200.13","1":"200.13"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"200.00","1":"200.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"195.99","1":"195.99"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"195.00","1":"195.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"192.06","1":"192.06"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"192.06","1":"192.06"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"201.37","1":"201.37"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"199.90","1":"199.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"202.27","1":"202.27"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"197.01","1":"197.01"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"198.20","1":"198.20"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"195.00","1":"195.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"195.00","1":"195.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"187.50","1":"187.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"194.00","1":"194.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"185.00","1":"185.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"184.99","1":"184.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"184.99","1":"184.99"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"184.99","1":"184.99"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"184.99","1":"184.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"190.00","1":"190.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"190.00","1":"190.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"190.66","1":"190.66"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"181.17","1":"181.17"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"180.00","1":"180.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"185.00","1":"185.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"181.85","1":"181.85"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"187.28","1":"187.28"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"187.28","1":"187.28"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"187.21","1":"187.21"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"196.57","1":"196.57"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"191.25","1":"191.25"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"198.00","1":"198.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"195.00","1":"195.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"195.00","1":"195.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"190.50","1":"190.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"197.06","1":"197.06"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"196.43","1":"196.43"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"189.31","1":"189.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"190.00","1":"190.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"195.00","1":"195.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"198.00","1":"198.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"207.25","1":"207.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"215.83","1":"215.83"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"217.58","1":"217.58"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"206.71","1":"206.71"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"206.71","1":"206.71"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"212.96","1":"212.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"212.96","1":"212.96"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"212.96","1":"212.96"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"204.50","1":"204.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"196.00","1":"196.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"190.00","1":"190.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"187.25","1":"187.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"188.00","1":"188.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"187.50","1":"187.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"186.00","1":"186.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"189.00","1":"189.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"180.00","1":"180.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"185.57","1":"185.57"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"180.01","1":"180.01"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"183.00","1":"183.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"187.40","1":"187.40"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"187.00","1":"187.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"195.50","1":"195.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"201.75","1":"201.75"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"201.75","1":"201.75"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"201.75","1":"201.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"201.75","1":"201.75"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"201.75","1":"201.75"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"195.90","1":"195.90"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"191.90","1":"191.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"194.83","1":"194.83"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"196.00","1":"196.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"195.00","1":"195.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"194.00","1":"194.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"192.00","1":"192.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"190.00","1":"190.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"181.00","1":"181.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"180.00","1":"180.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"176.33","1":"176.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"176.33","1":"176.33"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"170.50","1":"170.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"170.00","1":"170.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"169.00","1":"169.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"166.65","1":"166.65"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"166.65","1":"166.65"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"160.00","1":"160.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"157.50","1":"157.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"157.50","1":"157.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"157.50","1":"157.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"160.19","1":"160.19"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"168.15","1":"168.15"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"168.15","1":"168.15"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"162.00","1":"162.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"154.00","1":"154.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"151.01","1":"151.01"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"144.55","1":"144.55"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"151.77","1":"151.77"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"147.01","1":"147.01"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"154.35","1":"154.35"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"160.99","1":"160.99"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"169.02","1":"169.02"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"177.46","1":"177.46"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"168.59","1":"168.59"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"176.98","1":"176.98"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"181.89","1":"181.89"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"187.99","1":"187.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"178.60","1":"178.60"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"184.94","1":"184.94"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"184.94","1":"184.94"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"175.70","1":"175.70"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"153.81","1":"153.81"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"146.12","1":"146.12"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"148.30","1":"148.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"142.73","1":"142.73"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"144.50","1":"144.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"147.55","1":"147.55"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"154.92","1":"154.92"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"162.65","1":"162.65"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"154.52","1":"154.52"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"160.48","1":"160.48"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"152.46","1":"152.46"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"144.84","1":"144.84"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"151.99","1":"151.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"158.69","1":"158.69"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"146.01","1":"146.01"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"140.01","1":"140.01"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"142.00","1":"142.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"137.54","1":"137.54"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"143.25","1":"143.25"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"150.41","1":"150.41"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"142.89","1":"142.89"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"150.03","1":"150.03"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"142.53","1":"142.53"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"135.41","1":"135.41"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"135.49","1":"135.49"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"129.00","1":"129.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"134.79","1":"134.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"139.35","1":"139.35"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"146.19","1":"146.19"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"149.49","1":"149.49"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"156.74","1":"156.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"134.91","1":"134.91"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"135.59","1":"135.59"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"135.99","1":"135.99"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"129.67","1":"129.67"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"132.49","1":"132.49"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"126.19","1":"126.19"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"129.97","1":"129.97"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"133.99","1":"133.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"136.89","1":"136.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"138.79","1":"138.79"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"141.83","1":"141.83"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"134.74","1":"134.74"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"128.01","1":"128.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"128.00","1":"128.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"125.01","1":"125.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"122.00","1":"122.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"121.01","1":"121.01"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"119.67","1":"119.67"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"115.01","1":"115.01"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"115.01","1":"115.01"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"115.11","1":"115.11"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"115.11","1":"115.11"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"120.86","1":"120.86"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"126.90","1":"126.90"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"130.98","1":"130.98"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"135.89","1":"135.89"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"135.88","1":"135.88"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"135.84","1":"135.84"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"129.05","1":"129.05"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"122.84","1":"122.84"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"119.01","1":"119.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"123.39","1":"123.39"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"129.55","1":"129.55"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"130.51","1":"130.51"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"123.99","1":"123.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"118.02","1":"118.02"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"113.63","1":"113.63"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"119.31","1":"119.31"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"125.27","1":"125.27"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"124.00","1":"124.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"129.99","1":"129.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"123.50","1":"123.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"129.19","1":"129.19"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"133.88","1":"133.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"126.42","1":"126.42"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"120.11","1":"120.11"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"115.00","1":"115.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"109.52","1":"109.52"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"111.81","1":"111.81"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"117.39","1":"117.39"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"123.25","1":"123.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"119.99","1":"119.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"120.00","1":"120.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"125.57","1":"125.57"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"124.99","1":"124.99"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"126.98","1":"126.98"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"120.64","1":"120.64"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"119.99","1":"119.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"122.79","1":"122.79"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"126.98","1":"126.98"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"120.64","1":"120.64"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"119.78","1":"119.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"121.79","1":"121.79"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"125.78","1":"125.78"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"122.89","1":"122.89"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"121.99","1":"121.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"119.99","1":"119.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"115.50","1":"115.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"116.18","1":"116.18"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"116.00","1":"116.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"113.99","1":"113.99"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"108.30","1":"108.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"102.89","1":"102.89"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"106.71","1":"106.71"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"106.71","1":"106.71"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"106.71","1":"106.71"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"106.71","1":"106.71"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"101.38","1":"101.38"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"98.75","1":"98.75"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"94.00","1":"94.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"90.16","1":"90.16"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"90.16","1":"90.16"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"94.65","1":"94.65"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"95.99","1":"95.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"94.08","1":"94.08"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"89.65","1":"89.65"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"85.59","1":"85.59"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"81.32","1":"81.32"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"84.49","1":"84.49"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"80.27","1":"80.27"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"81.96","1":"81.96"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"82.79","1":"82.79"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"86.69","1":"86.69"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"85.79","1":"85.79"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"89.15","1":"89.15"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"88.28","1":"88.28"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"92.19","1":"92.19"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"91.51","1":"91.51"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"91.51","1":"91.51"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"91.51","1":"91.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"91.51","1":"91.51"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"91.51","1":"91.51"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"92.00","1":"92.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"92.00","1":"92.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"87.50","1":"87.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"85.00","1":"85.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"80.75","1":"80.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"76.72","1":"76.72"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"72.89","1":"72.89"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"69.25","1":"69.25"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"69.99","1":"69.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"69.89","1":"69.89"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"73.26","1":"73.26"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"75.99","1":"75.99"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"77.99","1":"77.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"80.34","1":"80.34"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"80.34","1":"80.34"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"76.33","1":"76.33"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"79.99","1":"79.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"73.43","1":"73.43"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"72.98","1":"72.98"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"69.34","1":"69.34"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"69.99","1":"69.99"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"69.99","1":"69.99"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"68.09","1":"68.09"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"66.49","1":"66.49"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"63.17","1":"63.17"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"63.99","1":"63.99"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"66.85","1":"66.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"63.51","1":"63.51"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"60.70","1":"60.70"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"63.01","1":"63.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"65.48","1":"65.48"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"65.48","1":"65.48"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"66.50","1":"66.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"63.18","1":"63.18"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"60.09","1":"60.09"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"58.60","1":"58.60"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"58.60","1":"58.60"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"55.67","1":"55.67"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"54.43","1":"54.43"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"54.43","1":"54.43"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"52.04","1":"52.04"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"50.00","1":"50.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"49.80","1":"49.80"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"52.28","1":"52.28"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"53.99","1":"53.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"56.33","1":"56.33"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"55.63","1":"55.63"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"55.60","1":"55.60"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"56.83","1":"56.83"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"59.66","1":"59.66"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"56.68","1":"56.68"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"53.86","1":"53.86"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"56.55","1":"56.55"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"55.94","1":"55.94"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"56.70","1":"56.70"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"56.00","1":"56.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"57.50","1":"57.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"55.00","1":"55.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"55.00","1":"55.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"53.00","1":"53.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"52.00","1":"52.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"52.50","1":"52.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"53.10","1":"53.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"50.45","1":"50.45"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"45.60","1":"45.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"47.70","1":"47.70"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"45.32","1":"45.32"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"43.06","1":"43.06"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"45.21","1":"45.21"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"47.45","1":"47.45"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"49.95","1":"49.95"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"52.30","1":"52.30"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"49.69","1":"49.69"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"50.00","1":"50.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"47.50","1":"47.50"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"45.13","1":"45.13"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"42.90","1":"42.90"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"42.90","1":"42.90"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"42.90","1":"42.90"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"42.92","1":"42.92"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"42.00","1":"42.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"42.15","1":"42.15"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"42.15","1":"42.15"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"40.05","1":"40.05"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"38.25","1":"38.25"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"37.90","1":"37.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"37.70","1":"37.70"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"39.50","1":"39.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"41.47","1":"41.47"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"43.54","1":"43.54"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"45.71","1":"45.71"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"43.44","1":"43.44"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"41.27","1":"41.27"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"39.23","1":"39.23"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"41.10","1":"41.10"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"43.05","1":"43.05"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"44.69","1":"44.69"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"46.89","1":"46.89"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"48.99","1":"48.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"49.95","1":"49.95"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"51.92","1":"51.92"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"51.90","1":"51.90"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"54.20","1":"54.20"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"56.90","1":"56.90"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"56.59","1":"56.59"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"57.94","1":"57.94"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"60.83","1":"60.83"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"58.01","1":"58.01"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"60.91","1":"60.91"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"61.67","1":"61.67"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"64.75","1":"64.75"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"67.98","1":"67.98"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"66.87","1":"66.87"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"64.09","1":"64.09"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"67.29","1":"67.29"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"70.60","1":"70.60"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"74.13","1":"74.13"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"77.83","1":"77.83"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"81.71","1":"81.71"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"84.50","1":"84.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"88.19","1":"88.19"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"92.59","1":"92.59"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"90.00","1":"90.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"86.00","1":"86.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"89.00","1":"89.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"93.00","1":"93.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"84.74","1":"84.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"88.48","1":"88.48"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"87.95","1":"87.95"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"86.88","1":"86.88"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"82.54","1":"82.54"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"78.42","1":"78.42"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"74.50","1":"74.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"77.49","1":"77.49"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"78.66","1":"78.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"80.98","1":"80.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"76.94","1":"76.94"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"80.78","1":"80.78"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"79.12","1":"79.12"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"75.17","1":"75.17"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"75.62","1":"75.62"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"75.63","1":"75.63"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"78.93","1":"78.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"86.98","1":"86.98"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"84.75","1":"84.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"79.00","1":"79.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"73.87","1":"73.87"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"77.99","1":"77.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"82.00","1":"82.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"76.26","1":"76.26"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"80.99","1":"80.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"83.43","1":"83.43"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"82.00","1":"82.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"87.74","1":"87.74"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"85.00","1":"85.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"82.85","1":"82.85"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"89.22","1":"89.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.70","1":"85.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"91.80","1":"91.80"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"97.80","1":"97.80"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"103.20","1":"103.20"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"107.30","1":"107.30"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"112.80","1":"112.80"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"112.80","1":"112.80"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"111.99","1":"111.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"119.00","1":"119.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"108.93","1":"108.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"108.93","1":"108.93"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"100.77","1":"100.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"93.22","1":"93.22"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"89.75","1":"89.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"91.95","1":"91.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"85.08","1":"85.08"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"79.91","1":"79.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"74.00","1":"74.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"70.75","1":"70.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"67.00","1":"67.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"70.99","1":"70.99"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"70.08","1":"70.08"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"70.08","1":"70.08"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"70.08","1":"70.08"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"73.00","1":"73.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"78.18","1":"78.18"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"74.29","1":"74.29"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"80.00","1":"80.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"82.26","1":"82.26"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"80.77","1":"80.77"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"80.77","1":"80.77"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"84.80","1":"84.80"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"87.27","1":"87.27"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"90.39","1":"90.39"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"90.97","1":"90.97"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"93.65","1":"93.65"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"92.18","1":"92.18"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"85.27","1":"85.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"86.90","1":"86.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"80.39","1":"80.39"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"76.78","1":"76.78"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"73.01","1":"73.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"68.32","1":"68.32"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"68.32","1":"68.32"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"68.00","1":"68.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"70.00","1":"70.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"70.00","1":"70.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"70.00","1":"70.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"70.00","1":"70.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"66.38","1":"66.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"63.56","1":"63.56"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"60.31","1":"60.31"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"64.83","1":"64.83"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"65.00","1":"65.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"69.87","1":"69.87"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"75.11","1":"75.11"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"77.75","1":"77.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"77.90","1":"77.90"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"72.06","1":"72.06"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"74.99","1":"74.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"69.53","1":"69.53"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"65.13","1":"65.13"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"68.02","1":"68.02"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"71.48","1":"71.48"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"69.00","1":"69.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"63.96","1":"63.96"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"61.89","1":"61.89"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"55.01","1":"55.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"58.05","1":"58.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"62.40","1":"62.40"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"63.99","1":"63.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"64.50","1":"64.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"64.98","1":"64.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"67.94","1":"67.94"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"62.90","1":"62.90"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"67.59","1":"67.59"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"68.99","1":"68.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"66.99","1":"66.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"67.59","1":"67.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"62.55","1":"62.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"67.22","1":"67.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"62.22","1":"62.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"59.00","1":"59.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"55.02","1":"55.02"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"59.14","1":"59.14"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"63.49","1":"63.49"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"65.89","1":"65.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"64.94","1":"64.94"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"67.99","1":"67.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"62.90","1":"62.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"58.19","1":"58.19"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"59.07","1":"59.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"63.49","1":"63.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"58.80","1":"58.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"61.98","1":"61.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"61.49","1":"61.49"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"65.97","1":"65.97"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"70.80","1":"70.80"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"68.88","1":"68.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"68.80","1":"68.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"63.64","1":"63.64"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.63","1":"62.63"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"58.98","1":"58.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"62.69","1":"62.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"64.00","1":"64.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"62.20","1":"62.20"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"60.63","1":"60.63"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"58.46","1":"58.46"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"61.95","1":"61.95"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"58.20","1":"58.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"59.90","1":"59.90"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"56.11","1":"56.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"59.12","1":"59.12"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"58.06","1":"58.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"64.22","1":"64.22"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"59.66","1":"59.66"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"57.02","1":"57.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"59.45","1":"59.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"56.36","1":"56.36"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"55.11","1":"55.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"53.06","1":"53.06"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"55.50","1":"55.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.99","1":"58.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.01","1":"57.01"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"61.28","1":"61.28"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"65.87","1":"65.87"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"64.80","1":"64.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"62.43","1":"62.43"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"59.00","1":"59.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"58.01","1":"58.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"59.55","1":"59.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"60.10","1":"60.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"58.00","1":"58.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"57.00","1":"57.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"53.05","1":"53.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"53.05","1":"53.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"53.00","1":"53.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"53.78","1":"53.78"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"53.00","1":"53.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"50.01","1":"50.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"50.25","1":"50.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"51.01","1":"51.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"48.02","1":"48.02"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"49.00","1":"49.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"50.01","1":"50.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"48.05","1":"48.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"51.50","1":"51.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"50.58","1":"50.58"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"54.24","1":"54.24"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"56.00","1":"56.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"51.80","1":"51.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"52.75","1":"52.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"52.55","1":"52.55"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"52.20","1":"52.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"52.51","1":"52.51"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"51.93","1":"51.93"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"48.48","1":"48.48"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.25","1":"45.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.01","1":"45.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"51.95","1":"51.95"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"52.50","1":"52.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"51.50","1":"51.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"53.00","1":"53.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"51.00","1":"51.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"53.50","1":"53.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"52.50","1":"52.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"48.10","1":"48.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"49.90","1":"49.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"47.05","1":"47.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"47.06","1":"47.06"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"49.00","1":"49.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"52.67","1":"52.67"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"48.67","1":"48.67"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"51.50","1":"51.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"53.45","1":"53.45"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"49.45","1":"49.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"51.00","1":"51.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"46.01","1":"46.01"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"49.46","1":"49.46"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"46.05","1":"46.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"52.99","1":"52.99"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"49.26","1":"49.26"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"47.51","1":"47.51"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"47.40","1":"47.40"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"50.95","1":"50.95"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"54.00","1":"54.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"54.00","1":"54.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"55.00","1":"55.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"54.50","1":"54.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"47.20","1":"47.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"43.66","1":"43.66"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"46.20","1":"46.20"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"49.80","1":"49.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"47.18","1":"47.18"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"47.65","1":"47.65"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.22","1":"51.22"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"51.48","1":"51.48"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"47.62","1":"47.62"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"49.00","1":"49.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"45.52","1":"45.52"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"48.10","1":"48.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"47.18","1":"47.18"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"43.65","1":"43.65"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"41.12","1":"41.12"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.51","1":"37.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"36.25","1":"36.25"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"36.10","1":"36.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.80","1":"38.80"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"38.01","1":"38.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"36.02","1":"36.02"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"34.10","1":"34.10"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"36.65","1":"36.65"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"39.30","1":"39.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"42.18","1":"42.18"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"42.25","1":"42.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.11","1":"39.11"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"36.25","1":"36.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"36.90","1":"36.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"34.52","1":"34.52"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"32.10","1":"32.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"39.77","1":"39.77"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"40.49","1":"40.49"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"43.51","1":"43.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"46.40","1":"46.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"49.50","1":"49.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"45.79","1":"45.79"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"49.22","1":"49.22"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"42.12","1":"42.12"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"44.99","1":"44.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"46.70","1":"46.70"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"43.50","1":"43.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"40.35","1":"40.35"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"40.25","1":"40.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"38.02","1":"38.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.12","1":"36.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"33.70","1":"33.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"36.22","1":"36.22"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"36.60","1":"36.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"35.11","1":"35.11"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"37.74","1":"37.74"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"37.74","1":"37.74"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"40.57","1":"40.57"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"43.61","1":"43.61"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"46.87","1":"46.87"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"50.20","1":"50.20"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"52.90","1":"52.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"45.71","1":"45.71"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"44.95","1":"44.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"43.98","1":"43.98"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"42.50","1":"42.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"39.15","1":"39.15"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"39.20","1":"39.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"42.14","1":"42.14"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.01","1":"40.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"39.27","1":"39.27"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"39.10","1":"39.10"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"40.05","1":"40.05"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"40.15","1":"40.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"40.15","1":"40.15"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"43.15","1":"43.15"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"41.11","1":"41.11"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"42.50","1":"42.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"45.69","1":"45.69"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"47.70","1":"47.70"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"47.26","1":"47.26"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"45.99","1":"45.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"49.44","1":"49.44"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"49.85","1":"49.85"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"53.47","1":"53.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"49.46","1":"49.46"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"48.99","1":"48.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"45.32","1":"45.32"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"46.96","1":"46.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"48.25","1":"48.25"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"50.01","1":"50.01"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"53.72","1":"53.72"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"55.70","1":"55.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"56.70","1":"56.70"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"54.99","1":"54.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"55.00","1":"55.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"59.13","1":"59.13"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"63.56","1":"63.56"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"63.49","1":"63.49"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"61.50","1":"61.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"65.25","1":"65.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"60.40","1":"60.40"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"64.80","1":"64.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"64.50","1":"64.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"62.00","1":"62.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"66.65","1":"66.65"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"66.65","1":"66.65"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"71.65","1":"71.65"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"77.02","1":"77.02"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"76.00","1":"76.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"70.30","1":"70.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"75.57","1":"75.57"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"75.25","1":"75.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"76.00","1":"76.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"76.00","1":"76.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"79.97","1":"79.97"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"75.50","1":"75.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"77.00","1":"77.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"76.64","1":"76.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"74.99","1":"74.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"80.52","1":"80.52"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"80.00","1":"80.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"85.99","1":"85.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"94.60","1":"94.60"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"101.70","1":"101.70"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"109.33","1":"109.33"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"110.01","1":"110.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"112.75","1":"112.75"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"110.67","1":"110.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"113.75","1":"113.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.39","1":"114.39"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"114.33","1":"114.33"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"117.90","1":"117.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"95.39","1":"95.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"92.00","1":"92.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"97.14","1":"97.14"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"97.49","1":"97.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"94.99","1":"94.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"92.70","1":"92.70"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"92.70","1":"92.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"92.00","1":"92.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"92.56","1":"92.56"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"92.01","1":"92.01"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"92.00","1":"92.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"92.00","1":"92.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"94.88","1":"94.88"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"93.00","1":"93.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"94.00","1":"94.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"97.98","1":"97.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"92.25","1":"92.25"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"96.00","1":"96.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"97.99","1":"97.99"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"95.00","1":"95.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"99.98","1":"99.98"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"104.98","1":"104.98"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"98.25","1":"98.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"104.00","1":"104.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"106.00","1":"106.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"103.97","1":"103.97"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"102.00","1":"102.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"105.99","1":"105.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"100.00","1":"100.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"100.00","1":"100.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"99.50","1":"99.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"99.50","1":"99.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"100.25","1":"100.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"101.00","1":"101.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"102.48","1":"102.48"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"101.84","1":"101.84"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"103.12","1":"103.12"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"95.54","1":"95.54"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"95.47","1":"95.47"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"97.35","1":"97.35"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"95.01","1":"95.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"95.01","1":"95.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"95.01","1":"95.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"90.85","1":"90.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"95.13","1":"95.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.36","1":"90.36"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"90.36","1":"90.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"90.42","1":"90.42"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"94.47","1":"94.47"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"101.90","1":"101.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"102.45","1":"102.45"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"104.04","1":"104.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"104.04","1":"104.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"104.04","1":"104.04"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"104.04","1":"104.04"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"94.71","1":"94.71"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"90.50","1":"90.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"92.00","1":"92.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"91.20","1":"91.20"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"98.00","1":"98.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"97.55","1":"97.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"97.55","1":"97.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"97.55","1":"97.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"97.55","1":"97.55"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"97.55","1":"97.55"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"93.16","1":"93.16"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"91.75","1":"91.75"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"93.00","1":"93.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"93.18","1":"93.18"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"90.10","1":"90.10"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"90.39","1":"90.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"90.39","1":"90.39"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.39","1":"90.39"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"90.39","1":"90.39"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"85.00","1":"85.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"85.00","1":"85.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"93.18","1":"93.18"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"87.00","1":"87.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"86.99","1":"86.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"86.99","1":"86.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"86.99","1":"86.99"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"83.54","1":"83.54"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"83.54","1":"83.54"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"77.31","1":"77.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"84.68","1":"84.68"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"89.91","1":"89.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"97.18","1":"97.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"98.86","1":"98.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"98.83","1":"98.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"98.83","1":"98.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"98.58","1":"98.58"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"98.58","1":"98.58"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"98.58","1":"98.58"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"99.02","1":"99.02"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"91.69","1":"91.69"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"99.85","1":"99.85"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"94.00","1":"94.00"}]}