{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"46.50","1":"46.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"46.50","1":"46.50"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"45.20","1":"45.20"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"45.55","1":"45.55"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"45.85","1":"45.85"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"47.00","1":"47.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"52.00","1":"52.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"55.90","1":"55.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"56.90","1":"56.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"54.10","1":"54.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"52.90","1":"52.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"54.90","1":"54.90"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"53.40","1":"53.40"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"53.50","1":"53.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"54.00","1":"54.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"54.50","1":"54.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"63.50","1":"63.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"67.90","1":"67.90"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"67.75","1":"67.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"69.50","1":"69.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"68.10","1":"68.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"67.25","1":"67.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"63.90","1":"63.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"67.25","1":"67.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"65.05","1":"65.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"67.95","1":"67.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"71.90","1":"71.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"69.50","1":"69.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"68.05","1":"68.05"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"69.50","1":"69.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"69.55","1":"69.55"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"68.35","1":"68.35"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"71.50","1":"71.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"69.00","1":"69.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"63.25","1":"63.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"66.50","1":"66.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"64.50","1":"64.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"61.30","1":"61.30"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"59.25","1":"59.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"56.30","1":"56.30"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"62.20","1":"62.20"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"57.50","1":"57.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"57.50","1":"57.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"54.75","1":"54.75"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"55.25","1":"55.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"52.50","1":"52.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"48.50","1":"48.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"51.75","1":"51.75"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"52.30","1":"52.30"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"50.10","1":"50.10"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"50.10","1":"50.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"50.50","1":"50.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"49.75","1":"49.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"54.25","1":"54.25"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"54.45","1":"54.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"51.00","1":"51.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"51.50","1":"51.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"51.00","1":"51.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"49.00","1":"49.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"49.00","1":"49.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"49.50","1":"49.50"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"49.00","1":"49.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"45.60","1":"45.60"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"45.50","1":"45.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"43.55","1":"43.55"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"45.70","1":"45.70"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"47.80","1":"47.80"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"46.60","1":"46.60"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"44.80","1":"44.80"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"46.20","1":"46.20"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"47.50","1":"47.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"46.25","1":"46.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"47.80","1":"47.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"46.20","1":"46.20"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"47.90","1":"47.90"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"45.60","1":"45.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"45.30","1":"45.30"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"45.10","1":"45.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"44.95","1":"44.95"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"46.00","1":"46.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"44.40","1":"44.40"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"42.25","1":"42.25"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"40.15","1":"40.15"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"41.00","1":"41.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"39.25","1":"39.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"41.20","1":"41.20"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"39.55","1":"39.55"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"39.95","1":"39.95"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"39.75","1":"39.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"41.75","1":"41.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"43.80","1":"43.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"42.50","1":"42.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"44.10","1":"44.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"46.30","1":"46.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"44.30","1":"44.30"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"43.50","1":"43.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"44.50","1":"44.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"43.10","1":"43.10"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"43.05","1":"43.05"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"43.05","1":"43.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"46.50","1":"46.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"44.10","1":"44.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"46.70","1":"46.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"46.20","1":"46.20"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"44.95","1":"44.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"45.25","1":"45.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"45.90","1":"45.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"45.00","1":"45.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"43.25","1":"43.25"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"41.95","1":"41.95"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"41.05","1":"41.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"40.50","1":"40.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"40.25","1":"40.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"41.05","1":"41.05"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"40.95","1":"40.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"42.50","1":"42.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"45.15","1":"45.15"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"46.00","1":"46.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"44.20","1":"44.20"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"44.40","1":"44.40"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"43.80","1":"43.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"42.75","1":"42.75"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"41.50","1":"41.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"42.25","1":"42.25"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"42.50","1":"42.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"42.75","1":"42.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"40.70","1":"40.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"40.10","1":"40.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"38.00","1":"38.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"35.65","1":"35.65"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"37.40","1":"37.40"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"37.95","1":"37.95"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"38.45","1":"38.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"40.40","1":"40.40"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"38.40","1":"38.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"36.60","1":"36.60"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"34.80","1":"34.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"36.40","1":"36.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"37.90","1":"37.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"38.75","1":"38.75"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"36.25","1":"36.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"40.70","1":"40.70"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"39.50","1":"39.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"39.00","1":"39.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"39.90","1":"39.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"39.95","1":"39.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"39.25","1":"39.25"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"40.50","1":"40.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"40.50","1":"40.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"40.50","1":"40.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"41.00","1":"41.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"39.10","1":"39.10"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"37.00","1":"37.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"38.40","1":"38.40"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"38.50","1":"38.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"38.25","1":"38.25"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"37.95","1":"37.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"38.25","1":"38.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"38.50","1":"38.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"39.95","1":"39.95"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"39.90","1":"39.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"38.50","1":"38.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"38.25","1":"38.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"38.25","1":"38.25"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"38.50","1":"38.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"39.45","1":"39.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"39.25","1":"39.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"39.85","1":"39.85"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"39.90","1":"39.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"38.90","1":"38.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"37.05","1":"37.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"39.70","1":"39.70"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"39.80","1":"39.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"37.95","1":"37.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"37.90","1":"37.90"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"36.90","1":"36.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"36.90","1":"36.90"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"36.75","1":"36.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"38.30","1":"38.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"38.90","1":"38.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"39.50","1":"39.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"39.70","1":"39.70"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"39.40","1":"39.40"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"38.50","1":"38.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"38.50","1":"38.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"38.90","1":"38.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"37.55","1":"37.55"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"37.90","1":"37.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"37.50","1":"37.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"38.45","1":"38.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"37.25","1":"37.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"38.95","1":"38.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"37.15","1":"37.15"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"37.50","1":"37.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"37.90","1":"37.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"37.60","1":"37.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"38.45","1":"38.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"39.40","1":"39.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"39.10","1":"39.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"36.60","1":"36.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"37.40","1":"37.40"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"38.65","1":"38.65"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"40.55","1":"40.55"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"41.50","1":"41.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"42.00","1":"42.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"43.90","1":"43.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"45.75","1":"45.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"50.30","1":"50.30"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"51.95","1":"51.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"54.45","1":"54.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"58.00","1":"58.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"56.00","1":"56.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"56.00","1":"56.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"52.50","1":"52.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"57.70","1":"57.70"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"58.50","1":"58.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"55.60","1":"55.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"58.35","1":"58.35"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"62.95","1":"62.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"61.90","1":"61.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"62.35","1":"62.35"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"61.60","1":"61.60"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"63.00","1":"63.00"},{"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":"61.00","1":"61.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"60.45","1":"60.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"60.80","1":"60.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"60.90","1":"60.90"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"60.90","1":"60.90"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"59.40","1":"59.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"59.25","1":"59.25"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"58.95","1":"58.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"59.80","1":"59.80"},{"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":"58.00","1":"58.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"57.90","1":"57.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"55.05","1":"55.05"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"57.80","1":"57.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"55.65","1":"55.65"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"56.45","1":"56.45"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"54.55","1":"54.55"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"54.65","1":"54.65"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"54.20","1":"54.20"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"56.90","1":"56.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"57.80","1":"57.80"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"57.00","1":"57.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"58.75","1":"58.75"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"58.45","1":"58.45"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"58.00","1":"58.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"58.00","1":"58.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"53.25","1":"53.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"53.00","1":"53.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"53.95","1":"53.95"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"54.00","1":"54.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"56.00","1":"56.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"57.80","1":"57.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"58.00","1":"58.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"56.05","1":"56.05"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"58.85","1":"58.85"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"59.50","1":"59.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"61.00","1":"61.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"60.75","1":"60.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"59.45","1":"59.45"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"59.50","1":"59.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"60.10","1":"60.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"59.90","1":"59.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"58.00","1":"58.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"60.90","1":"60.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"61.30","1":"61.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"64.00","1":"64.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"63.85","1":"63.85"},{"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":"57.95","1":"57.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"55.10","1":"55.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"57.40","1":"57.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"54.55","1":"54.55"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"51.90","1":"51.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"49.35","1":"49.35"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"46.90","1":"46.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"48.80","1":"48.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"46.90","1":"46.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"44.60","1":"44.60"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"42.50","1":"42.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"44.20","1":"44.20"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"43.30","1":"43.30"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"42.85","1":"42.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"42.05","1":"42.05"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"43.85","1":"43.85"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"43.90","1":"43.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"43.05","1":"43.05"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"44.80","1":"44.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"43.00","1":"43.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"40.85","1":"40.85"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"40.50","1":"40.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"39.50","1":"39.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"41.45","1":"41.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"45.65","1":"45.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"47.90","1":"47.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"50.05","1":"50.05"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"47.60","1":"47.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"47.60","1":"47.60"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"49.95","1":"49.95"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"45.25","1":"45.25"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"43.00","1":"43.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"40.85","1":"40.85"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"38.85","1":"38.85"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"39.90","1":"39.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"37.50","1":"37.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"39.90","1":"39.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"41.85","1":"41.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"43.80","1":"43.80"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"45.80","1":"45.80"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"45.80","1":"45.80"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"48.05","1":"48.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"49.95","1":"49.95"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"50.65","1":"50.65"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"52.80","1":"52.80"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"50.50","1":"50.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"49.90","1":"49.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"50.15","1":"50.15"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"47.76","1":"47.76"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"48.90","1":"48.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"48.90","1":"48.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"46.46","1":"46.46"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"48.78","1":"48.78"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"49.80","1":"49.80"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"52.25","1":"52.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"53.46","1":"53.46"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"52.97","1":"52.97"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"52.97","1":"52.97"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"52.45","1":"52.45"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"47.98","1":"47.98"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"45.59","1":"45.59"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"43.32","1":"43.32"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"45.45","1":"45.45"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"47.40","1":"47.40"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"45.03","1":"45.03"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"47.28","1":"47.28"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"47.90","1":"47.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"45.51","1":"45.51"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"45.00","1":"45.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"42.75","1":"42.75"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"39.19","1":"39.19"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"37.24","1":"37.24"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"35.38","1":"35.38"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"33.62","1":"33.62"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"31.94","1":"31.94"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"30.35","1":"30.35"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"28.84","1":"28.84"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"27.40","1":"27.40"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.03","1":"26.03"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"24.73","1":"24.73"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"23.50","1":"23.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"22.33","1":"22.33"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"21.22","1":"21.22"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"20.16","1":"20.16"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"20.49","1":"20.49"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"19.52","1":"19.52"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"18.52","1":"18.52"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"17.61","1":"17.61"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"18.59","1":"18.59"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"18.05","1":"18.05"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"17.21","1":"17.21"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"18.07","1":"18.07"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"18.25","1":"18.25"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"19.10","1":"19.10"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"20.90","1":"20.90"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"19.90","1":"19.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"19.85","1":"19.85"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"19.50","1":"19.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"18.17","1":"18.17"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"18.94","1":"18.94"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"17.95","1":"17.95"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"17.11","1":"17.11"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"17.85","1":"17.85"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"17.00","1":"17.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"17.00","1":"17.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"17.58","1":"17.58"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"16.58","1":"16.58"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"17.58","1":"17.58"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"17.94","1":"17.94"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"16.94","1":"16.94"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"17.90","1":"17.90"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"17.99","1":"17.99"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"16.21","1":"16.21"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"15.27","1":"15.27"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"14.48","1":"14.48"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"14.50","1":"14.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"14.12","1":"14.12"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"14.05","1":"14.05"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"13.33","1":"13.33"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"12.70","1":"12.70"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.70","1":"13.70"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"12.71","1":"12.71"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"13.71","1":"13.71"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"14.90","1":"14.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"15.35","1":"15.35"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"14.89","1":"14.89"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"15.67","1":"15.67"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"14.71","1":"14.71"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"15.70","1":"15.70"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"14.90","1":"14.90"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"15.70","1":"15.70"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"15.30","1":"15.30"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"16.16","1":"16.16"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.99","1":"15.99"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"15.86","1":"15.86"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.86","1":"15.86"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"16.01","1":"16.01"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"17.25","1":"17.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"18.20","1":"18.20"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"18.80","1":"18.80"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"19.60","1":"19.60"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"19.18","1":"19.18"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"18.99","1":"18.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"18.34","1":"18.34"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"19.34","1":"19.34"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"19.10","1":"19.10"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"19.95","1":"19.95"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"20.34","1":"20.34"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"20.20","1":"20.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"20.00","1":"20.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"19.02","1":"19.02"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"19.75","1":"19.75"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"19.70","1":"19.70"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"20.52","1":"20.52"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"20.51","1":"20.51"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"20.11","1":"20.11"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"20.12","1":"20.12"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"20.25","1":"20.25"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"20.25","1":"20.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"20.50","1":"20.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"20.26","1":"20.26"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"19.08","1":"19.08"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"19.00","1":"19.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"18.50","1":"18.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"17.97","1":"17.97"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"18.32","1":"18.32"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"19.32","1":"19.32"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"19.56","1":"19.56"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"19.00","1":"19.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"20.20","1":"20.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"21.00","1":"21.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"21.50","1":"21.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"20.43","1":"20.43"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"19.58","1":"19.58"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"20.58","1":"20.58"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"20.58","1":"20.58"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"21.49","1":"21.49"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"22.25","1":"22.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"22.60","1":"22.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"23.66","1":"23.66"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"23.93","1":"23.93"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"24.01","1":"24.01"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"23.90","1":"23.90"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"23.90","1":"23.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"24.26","1":"24.26"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"23.06","1":"23.06"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"23.15","1":"23.15"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"23.60","1":"23.60"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"24.06","1":"24.06"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"25.08","1":"25.08"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.23","1":"25.23"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.70","1":"25.70"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.25","1":"25.25"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"25.20","1":"25.20"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"24.83","1":"24.83"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"24.70","1":"24.70"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.25","1":"24.25"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.50","1":"24.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"24.74","1":"24.74"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.50","1":"24.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"25.62","1":"25.62"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"25.59","1":"25.59"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"25.44","1":"25.44"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"25.90","1":"25.90"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.25","1":"26.25"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.25","1":"26.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"26.46","1":"26.46"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"27.02","1":"27.02"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.99","1":"26.99"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.51","1":"28.51"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"29.93","1":"29.93"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"31.15","1":"31.15"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"30.73","1":"30.73"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"30.96","1":"30.96"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"30.20","1":"30.20"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"31.26","1":"31.26"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"31.07","1":"31.07"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"31.73","1":"31.73"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"31.27","1":"31.27"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"30.80","1":"30.80"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"30.28","1":"30.28"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"30.07","1":"30.07"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"30.50","1":"30.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"30.01","1":"30.01"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"30.07","1":"30.07"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"30.99","1":"30.99"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"31.95","1":"31.95"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"31.94","1":"31.94"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"32.35","1":"32.35"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"31.50","1":"31.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"32.31","1":"32.31"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"32.55","1":"32.55"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"33.15","1":"33.15"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"31.88","1":"31.88"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"33.44","1":"33.44"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"33.91","1":"33.91"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"35.60","1":"35.60"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"37.25","1":"37.25"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"36.82","1":"36.82"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"34.98","1":"34.98"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"34.91","1":"34.91"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"33.92","1":"33.92"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"34.53","1":"34.53"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"34.50","1":"34.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"34.99","1":"34.99"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"34.50","1":"34.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"34.01","1":"34.01"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"33.31","1":"33.31"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"33.50","1":"33.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"33.40","1":"33.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"33.40","1":"33.40"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"33.40","1":"33.40"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"33.50","1":"33.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"33.00","1":"33.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"33.00","1":"33.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"32.20","1":"32.20"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"31.03","1":"31.03"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"31.90","1":"31.90"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"31.51","1":"31.51"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"31.50","1":"31.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"31.94","1":"31.94"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"33.51","1":"33.51"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"33.45","1":"33.45"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"31.75","1":"31.75"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"32.90","1":"32.90"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.54","1":"34.54"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"36.26","1":"36.26"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"37.32","1":"37.32"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"35.51","1":"35.51"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"37.28","1":"37.28"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"39.14","1":"39.14"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"37.74","1":"37.74"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"35.87","1":"35.87"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"35.01","1":"35.01"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"35.15","1":"35.15"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"34.34","1":"34.34"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"34.56","1":"34.56"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"35.49","1":"35.49"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"33.29","1":"33.29"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"33.69","1":"33.69"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"32.85","1":"32.85"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"31.91","1":"31.91"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"32.41","1":"32.41"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"31.48","1":"31.48"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"32.90","1":"32.90"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"30.90","1":"30.90"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"29.45","1":"29.45"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"28.88","1":"28.88"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"28.23","1":"28.23"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"27.45","1":"27.45"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"28.53","1":"28.53"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"29.95","1":"29.95"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"31.90","1":"31.90"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"30.31","1":"30.31"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"29.86","1":"29.86"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"30.99","1":"30.99"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"29.45","1":"29.45"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"29.70","1":"29.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"30.10","1":"30.10"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"30.25","1":"30.25"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"31.16","1":"31.16"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"30.68","1":"30.68"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"30.60","1":"30.60"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"32.95","1":"32.95"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"31.51","1":"31.51"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"32.24","1":"32.24"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"30.75","1":"30.75"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"31.20","1":"31.20"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"32.40","1":"32.40"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"33.90","1":"33.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"34.50","1":"34.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"35.80","1":"35.80"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"35.17","1":"35.17"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"34.65","1":"34.65"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"33.11","1":"33.11"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"33.18","1":"33.18"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"33.52","1":"33.52"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"33.75","1":"33.75"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"33.08","1":"33.08"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"34.50","1":"34.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"33.05","1":"33.05"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"34.90","1":"34.90"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"33.16","1":"33.16"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"34.24","1":"34.24"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"34.02","1":"34.02"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"32.50","1":"32.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"31.99","1":"31.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"31.10","1":"31.10"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"29.60","1":"29.60"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"29.50","1":"29.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"30.95","1":"30.95"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"30.40","1":"30.40"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"31.01","1":"31.01"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"30.61","1":"30.61"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"32.99","1":"32.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"33.00","1":"33.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"34.49","1":"34.49"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"34.88","1":"34.88"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"33.14","1":"33.14"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"34.49","1":"34.49"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"35.94","1":"35.94"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"34.20","1":"34.20"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"34.20","1":"34.20"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"35.10","1":"35.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"34.93","1":"34.93"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"35.24","1":"35.24"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"35.70","1":"35.70"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"35.13","1":"35.13"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"36.88","1":"36.88"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"36.49","1":"36.49"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"36.50","1":"36.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"35.94","1":"35.94"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"35.40","1":"35.40"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"35.28","1":"35.28"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"35.65","1":"35.65"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"36.05","1":"36.05"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"36.49","1":"36.49"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"35.89","1":"35.89"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"29.45","1":"29.45"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"29.90","1":"29.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"30.50","1":"30.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"31.00","1":"31.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"31.85","1":"31.85"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"31.03","1":"31.03"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"31.95","1":"31.95"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"32.03","1":"32.03"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"31.89","1":"31.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"32.05","1":"32.05"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"33.56","1":"33.56"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"35.23","1":"35.23"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"33.75","1":"33.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"32.60","1":"32.60"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"33.48","1":"33.48"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"35.00","1":"35.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"35.00","1":"35.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"35.50","1":"35.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"36.10","1":"36.10"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"35.74","1":"35.74"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"35.99","1":"35.99"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"35.05","1":"35.05"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"34.12","1":"34.12"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"34.10","1":"34.10"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"34.50","1":"34.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"35.09","1":"35.09"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.45","1":"34.45"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"33.92","1":"33.92"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"33.51","1":"33.51"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"34.95","1":"34.95"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"36.69","1":"36.69"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"36.03","1":"36.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"35.42","1":"35.42"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"35.50","1":"35.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"35.27","1":"35.27"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.80","1":"37.80"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"38.04","1":"38.04"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"38.09","1":"38.09"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"38.10","1":"38.10"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"39.99","1":"39.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"39.72","1":"39.72"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"39.95","1":"39.95"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"39.99","1":"39.99"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"39.95","1":"39.95"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"39.98","1":"39.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"38.26","1":"38.26"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"39.00","1":"39.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"39.36","1":"39.36"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"38.99","1":"38.99"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"39.84","1":"39.84"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"39.50","1":"39.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"38.00","1":"38.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"38.00","1":"38.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"38.00","1":"38.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"37.01","1":"37.01"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"37.65","1":"37.65"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"35.78","1":"35.78"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"37.56","1":"37.56"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"39.42","1":"39.42"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"39.42","1":"39.42"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"39.00","1":"39.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"39.04","1":"39.04"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"39.04","1":"39.04"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"38.92","1":"38.92"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"38.92","1":"38.92"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"38.28","1":"38.28"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"37.50","1":"37.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"39.26","1":"39.26"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"37.33","1":"37.33"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"37.33","1":"37.33"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"37.33","1":"37.33"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"37.33","1":"37.33"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"37.33","1":"37.33"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"38.51","1":"38.51"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"40.43","1":"40.43"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"40.18","1":"40.18"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"40.18","1":"40.18"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"40.28","1":"40.28"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"38.39","1":"38.39"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"38.05","1":"38.05"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"38.21","1":"38.21"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"38.01","1":"38.01"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"38.81","1":"38.81"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"38.10","1":"38.10"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"38.10","1":"38.10"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"38.10","1":"38.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"38.10","1":"38.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"38.10","1":"38.10"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"38.85","1":"38.85"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"38.85","1":"38.85"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"39.75","1":"39.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"39.60","1":"39.60"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"38.99","1":"38.99"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"38.65","1":"38.65"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"38.65","1":"38.65"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"38.65","1":"38.65"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"35.20","1":"35.20"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"36.95","1":"36.95"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"35.92","1":"35.92"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"35.10","1":"35.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"35.10","1":"35.10"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"35.10","1":"35.10"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"35.10","1":"35.10"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"35.10","1":"35.10"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"35.10","1":"35.10"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"35.10","1":"35.10"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"35.10","1":"35.10"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"33.36","1":"33.36"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"32.00","1":"32.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"33.50","1":"33.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"33.00","1":"33.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"33.00","1":"33.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"33.96","1":"33.96"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"33.14","1":"33.14"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"35.70","1":"35.70"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"37.48","1":"37.48"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"37.28","1":"37.28"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"35.75","1":"35.75"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"36.96","1":"36.96"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"35.45","1":"35.45"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"35.81","1":"35.81"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"36.69","1":"36.69"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"35.95","1":"35.95"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"35.75","1":"35.75"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"36.78","1":"36.78"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"36.55","1":"36.55"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"36.00","1":"36.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"36.01","1":"36.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"34.72","1":"34.72"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"36.00","1":"36.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"36.29","1":"36.29"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"36.38","1":"36.38"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.55","1":"28.55"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"27.27","1":"27.27"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"27.27","1":"27.27"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"26.95","1":"26.95"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"26.95","1":"26.95"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"26.95","1":"26.95"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"26.05","1":"26.05"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"25.50","1":"25.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"25.50","1":"25.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"25.50","1":"25.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"24.75","1":"24.75"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"24.75","1":"24.75"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"24.01","1":"24.01"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"23.01","1":"23.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"23.01","1":"23.01"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"23.01","1":"23.01"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"23.01","1":"23.01"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"23.01","1":"23.01"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"23.52","1":"23.52"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"23.52","1":"23.52"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"23.52","1":"23.52"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"22.97","1":"22.97"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"23.01","1":"23.01"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"23.03","1":"23.03"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"24.19","1":"24.19"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"24.19","1":"24.19"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"24.19","1":"24.19"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"24.35","1":"24.35"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"24.35","1":"24.35"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"24.35","1":"24.35"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"25.34","1":"25.34"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"25.34","1":"25.34"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"26.71","1":"26.71"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"26.50","1":"26.50"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"26.00","1":"26.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"24.70","1":"24.70"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"25.45","1":"25.45"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"25.45","1":"25.45"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"25.45","1":"25.45"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"25.45","1":"25.45"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"24.18","1":"24.18"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"24.44","1":"24.44"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"24.65","1":"24.65"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"25.86","1":"25.86"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"26.81","1":"26.81"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"28.34","1":"28.34"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"28.34","1":"28.34"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"28.49","1":"28.49"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.98","1":"28.98"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"30.20","1":"30.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.55","1":"27.55"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.48","1":"27.48"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"28.10","1":"28.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"28.07","1":"28.07"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"29.08","1":"29.08"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"29.36","1":"29.36"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"30.47","1":"30.47"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"29.05","1":"29.05"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"28.11","1":"28.11"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"27.37","1":"27.37"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"28.73","1":"28.73"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"28.73","1":"28.73"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"29.80","1":"29.80"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"28.49","1":"28.49"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"28.50","1":"28.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"29.00","1":"29.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"28.25","1":"28.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"28.60","1":"28.60"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"27.05","1":"27.05"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"28.30","1":"28.30"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"27.12","1":"27.12"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"28.45","1":"28.45"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"28.45","1":"28.45"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"28.45","1":"28.45"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"28.94","1":"28.94"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"30.35","1":"30.35"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"31.00","1":"31.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"31.99","1":"31.99"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"32.50","1":"32.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"32.00","1":"32.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"31.50","1":"31.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"33.07","1":"33.07"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"34.00","1":"34.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"34.00","1":"34.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"34.25","1":"34.25"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"33.40","1":"33.40"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"33.40","1":"33.40"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"31.93","1":"31.93"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"33.52","1":"33.52"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"35.19","1":"35.19"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"35.25","1":"35.25"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"35.70","1":"35.70"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"35.75","1":"35.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"37.50","1":"37.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"37.00","1":"37.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"37.01","1":"37.01"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"37.99","1":"37.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"39.88","1":"39.88"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"41.87","1":"41.87"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"41.60","1":"41.60"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"39.90","1":"39.90"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"39.55","1":"39.55"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"39.48","1":"39.48"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"39.18","1":"39.18"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"39.75","1":"39.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"40.00","1":"40.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"40.25","1":"40.25"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"42.00","1":"42.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"39.00","1":"39.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"40.95","1":"40.95"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"42.99","1":"42.99"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"42.10","1":"42.10"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"42.10","1":"42.10"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"42.19","1":"42.19"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"42.89","1":"42.89"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"42.60","1":"42.60"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"42.70","1":"42.70"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"44.81","1":"44.81"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"44.50","1":"44.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"45.80","1":"45.80"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"47.85","1":"47.85"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"50.24","1":"50.24"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"52.75","1":"52.75"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"53.35","1":"53.35"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"56.01","1":"56.01"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"58.81","1":"58.81"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"61.75","1":"61.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"64.00","1":"64.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"60.90","1":"60.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"59.90","1":"59.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"59.51","1":"59.51"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"58.60","1":"58.60"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"58.01","1":"58.01"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"60.88","1":"60.88"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"60.50","1":"60.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"57.79","1":"57.79"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"57.99","1":"57.99"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"58.00","1":"58.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"58.48","1":"58.48"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"59.87","1":"59.87"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"58.77","1":"58.77"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"58.50","1":"58.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"58.50","1":"58.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"59.00","1":"59.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"58.25","1":"58.25"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"58.46","1":"58.46"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"54.57","1":"54.57"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"54.57","1":"54.57"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"52.05","1":"52.05"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"51.25","1":"51.25"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"57.75","1":"57.75"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"59.50","1":"59.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"59.66","1":"59.66"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"59.50","1":"59.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"59.99","1":"59.99"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"59.50","1":"59.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"60.00","1":"60.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"61.95","1":"61.95"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"60.00","1":"60.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"60.49","1":"60.49"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"60.00","1":"60.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"61.50","1":"61.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"64.57","1":"64.57"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"67.06","1":"67.06"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"67.22","1":"67.22"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"67.05","1":"67.05"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"68.22","1":"68.22"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"66.15","1":"66.15"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"64.10","1":"64.10"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"64.00","1":"64.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"66.75","1":"66.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"64.50","1":"64.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"65.00","1":"65.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"62.16","1":"62.16"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"62.15","1":"62.15"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"60.03","1":"60.03"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"63.00","1":"63.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"59.99","1":"59.99"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"62.98","1":"62.98"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"63.51","1":"63.51"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"65.40","1":"65.40"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"62.80","1":"62.80"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"63.00","1":"63.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"62.76","1":"62.76"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"63.10","1":"63.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"63.30","1":"63.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"63.50","1":"63.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"62.94","1":"62.94"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"62.50","1":"62.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"62.00","1":"62.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"62.50","1":"62.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"63.98","1":"63.98"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"65.63","1":"65.63"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"65.00","1":"65.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"66.00","1":"66.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"66.00","1":"66.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"64.56","1":"64.56"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"63.01","1":"63.01"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"62.80","1":"62.80"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"63.00","1":"63.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"63.65","1":"63.65"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"64.00","1":"64.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"67.20","1":"67.20"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"70.56","1":"70.56"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"74.08","1":"74.08"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"74.50","1":"74.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"73.36","1":"73.36"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"73.80","1":"73.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"73.00","1":"73.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"74.50","1":"74.50"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"76.17","1":"76.17"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"78.68","1":"78.68"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"81.56","1":"81.56"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"84.53","1":"84.53"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"88.10","1":"88.10"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"89.63","1":"89.63"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"88.00","1":"88.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"85.00","1":"85.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"87.90","1":"87.90"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"87.80","1":"87.80"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"91.10","1":"91.10"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"93.00","1":"93.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"90.00","1":"90.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"85.50","1":"85.50"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"89.77","1":"89.77"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"85.30","1":"85.30"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"86.00","1":"86.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"87.50","1":"87.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"88.40","1":"88.40"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"88.30","1":"88.30"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"91.75","1":"91.75"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"92.54","1":"92.54"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"92.00","1":"92.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"94.90","1":"94.90"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"90.16","1":"90.16"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"92.50","1":"92.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"94.00","1":"94.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"96.57","1":"96.57"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"99.50","1":"99.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"96.48","1":"96.48"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"95.10","1":"95.10"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"91.00","1":"91.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"89.70","1":"89.70"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"89.00","1":"89.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"89.00","1":"89.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"84.55","1":"84.55"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"87.00","1":"87.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"89.00","1":"89.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"87.50","1":"87.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"84.80","1":"84.80"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"81.78","1":"81.78"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"81.00","1":"81.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"83.00","1":"83.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"87.10","1":"87.10"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"85.25","1":"85.25"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"86.00","1":"86.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"87.00","1":"87.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"89.00","1":"89.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"93.45","1":"93.45"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"94.50","1":"94.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"90.10","1":"90.10"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"91.00","1":"91.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"88.00","1":"88.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"92.40","1":"92.40"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"75.05","1":"75.05"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"73.15","1":"73.15"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"73.00","1":"73.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"73.61","1":"73.61"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"73.25","1":"73.25"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"76.91","1":"76.91"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"75.00","1":"75.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"78.75","1":"78.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"80.00","1":"80.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"84.00","1":"84.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"88.20","1":"88.20"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"86.00","1":"86.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"86.01","1":"86.01"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"90.30","1":"90.30"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"94.00","1":"94.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"90.50","1":"90.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"92.00","1":"92.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"93.36","1":"93.36"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"98.02","1":"98.02"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"102.92","1":"102.92"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"105.75","1":"105.75"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"110.29","1":"110.29"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"115.80","1":"115.80"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"118.00","1":"118.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"119.50","1":"119.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"116.00","1":"116.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"113.00","1":"113.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"116.82","1":"116.82"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"122.00","1":"122.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"128.00","1":"128.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"134.40","1":"134.40"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"141.10","1":"141.10"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"136.50","1":"136.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"128.65","1":"128.65"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"134.99","1":"134.99"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"134.55","1":"134.55"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"135.00","1":"135.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"141.75","1":"141.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"140.00","1":"140.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"135.25","1":"135.25"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"141.38","1":"141.38"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"144.00","1":"144.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"144.00","1":"144.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"151.20","1":"151.20"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"155.94","1":"155.94"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"155.00","1":"155.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"148.00","1":"148.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"143.99","1":"143.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"137.25","1":"137.25"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"135.00","1":"135.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"130.00","1":"130.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"130.00","1":"130.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"127.50","1":"127.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"125.00","1":"125.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"125.00","1":"125.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"131.17","1":"131.17"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"133.40","1":"133.40"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"133.95","1":"133.95"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"133.63","1":"133.63"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"139.90","1":"139.90"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"143.00","1":"143.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"148.50","1":"148.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"147.75","1":"147.75"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"145.00","1":"145.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"137.75","1":"137.75"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"130.87","1":"130.87"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"124.33","1":"124.33"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"123.70","1":"123.70"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"124.00","1":"124.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"123.01","1":"123.01"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"122.00","1":"122.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"121.00","1":"121.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"119.50","1":"119.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"117.00","1":"117.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"116.50","1":"116.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"117.50","1":"117.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"122.50","1":"122.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"123.00","1":"123.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"124.00","1":"124.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"129.00","1":"129.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"132.50","1":"132.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"126.00","1":"126.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"132.00","1":"132.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"125.40","1":"125.40"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"119.13","1":"119.13"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"113.22","1":"113.22"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"118.88","1":"118.88"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"112.94","1":"112.94"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"113.00","1":"113.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"108.00","1":"108.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"103.50","1":"103.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"102.00","1":"102.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"100.83","1":"100.83"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"95.79","1":"95.79"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"94.50","1":"94.50"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"99.22","1":"99.22"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"104.17","1":"104.17"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"104.60","1":"104.60"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"100.01","1":"100.01"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"103.00","1":"103.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"105.90","1":"105.90"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"102.00","1":"102.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"102.00","1":"102.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"104.00","1":"104.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"107.50","1":"107.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"103.03","1":"103.03"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"101.00","1":"101.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"106.05","1":"106.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"103.59","1":"103.59"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"102.60","1":"102.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"102.60","1":"102.60"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"102.60","1":"102.60"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"102.60","1":"102.60"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"99.10","1":"99.10"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"99.00","1":"99.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"99.00","1":"99.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"99.90","1":"99.90"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"99.50","1":"99.50"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"99.50","1":"99.50"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"100.29","1":"100.29"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"100.00","1":"100.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"95.00","1":"95.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"93.00","1":"93.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"96.15","1":"96.15"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"97.00","1":"97.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"97.00","1":"97.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"97.00","1":"97.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"99.00","1":"99.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"98.63","1":"98.63"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"101.87","1":"101.87"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"101.50","1":"101.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"101.50","1":"101.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"96.44","1":"96.44"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"99.99","1":"99.99"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"98.88","1":"98.88"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"97.83","1":"97.83"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"97.00","1":"97.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"98.67","1":"98.67"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"99.00","1":"99.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"97.67","1":"97.67"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"102.16","1":"102.16"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"103.07","1":"103.07"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"100.43","1":"100.43"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"100.00","1":"100.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"104.06","1":"104.06"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"109.00","1":"109.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"113.04","1":"113.04"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"117.60","1":"117.60"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"116.04","1":"116.04"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"116.94","1":"116.94"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"122.76","1":"122.76"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"128.89","1":"128.89"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"129.25","1":"129.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"129.40","1":"129.40"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"124.16","1":"124.16"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"123.25","1":"123.25"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"126.85","1":"126.85"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"123.07","1":"123.07"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"129.22","1":"129.22"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"113.56","1":"113.56"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"108.50","1":"108.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"106.73","1":"106.73"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"106.34","1":"106.34"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"102.03","1":"102.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"98.79","1":"98.79"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"101.91","1":"101.91"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"102.17","1":"102.17"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"104.43","1":"104.43"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"109.65","1":"109.65"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"109.71","1":"109.71"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"113.03","1":"113.03"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"113.22","1":"113.22"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"113.22","1":"113.22"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"112.60","1":"112.60"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"108.77","1":"108.77"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"108.00","1":"108.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"108.00","1":"108.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"106.83","1":"106.83"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"107.00","1":"107.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"107.00","1":"107.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"106.00","1":"106.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"106.00","1":"106.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"108.00","1":"108.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"108.00","1":"108.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"111.31","1":"111.31"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"114.00","1":"114.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"118.05","1":"118.05"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"114.00","1":"114.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"110.05","1":"110.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"110.05","1":"110.05"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"110.90","1":"110.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"110.00","1":"110.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"105.22","1":"105.22"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"107.10","1":"107.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"105.30","1":"105.30"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"107.46","1":"107.46"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"109.75","1":"109.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"110.00","1":"110.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"113.67","1":"113.67"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"113.10","1":"113.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"108.00","1":"108.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"108.63","1":"108.63"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"114.06","1":"114.06"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"119.75","1":"119.75"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"125.73","1":"125.73"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"132.01","1":"132.01"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"136.00","1":"136.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"130.00","1":"130.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"125.10","1":"125.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"124.50","1":"124.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"130.35","1":"130.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"135.93","1":"135.93"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"134.50","1":"134.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"134.00","1":"134.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"137.00","1":"137.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"137.00","1":"137.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"137.50","1":"137.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"135.00","1":"135.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"128.25","1":"128.25"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"134.65","1":"134.65"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"141.38","1":"141.38"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"138.26","1":"138.26"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"134.59","1":"134.59"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"134.00","1":"134.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"134.00","1":"134.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"129.48","1":"129.48"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"129.48","1":"129.48"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"126.00","1":"126.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"126.00","1":"126.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"125.00","1":"125.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"119.83","1":"119.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"126.37","1":"126.37"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"121.48","1":"121.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"115.53","1":"115.53"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"121.30","1":"121.30"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"115.30","1":"115.30"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"115.30","1":"115.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"115.30","1":"115.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"118.47","1":"118.47"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"115.65","1":"115.65"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"121.41","1":"121.41"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"120.00","1":"120.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"115.50","1":"115.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"121.27","1":"121.27"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"127.33","1":"127.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"133.00","1":"133.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"126.35","1":"126.35"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"126.35","1":"126.35"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"121.00","1":"121.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"118.00","1":"118.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"117.00","1":"117.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"117.60","1":"117.60"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"113.67","1":"113.67"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"113.67","1":"113.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"119.06","1":"119.06"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"125.01","1":"125.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"130.75","1":"130.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"136.33","1":"136.33"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"137.73","1":"137.73"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"135.84","1":"135.84"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"135.75","1":"135.75"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"136.00","1":"136.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"134.00","1":"134.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"134.38","1":"134.38"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"134.38","1":"134.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"135.00","1":"135.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"141.75","1":"141.75"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"147.84","1":"147.84"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"148.00","1":"148.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"149.00","1":"149.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"150.00","1":"150.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"153.50","1":"153.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"153.50","1":"153.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"153.98","1":"153.98"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"155.00","1":"155.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"152.00","1":"152.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"150.00","1":"150.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"150.04","1":"150.04"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"151.00","1":"151.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"158.55","1":"158.55"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"158.55","1":"158.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"157.62","1":"157.62"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"164.99","1":"164.99"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"167.93","1":"167.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"168.92","1":"168.92"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"162.07","1":"162.07"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"162.07","1":"162.07"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"164.58","1":"164.58"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"159.50","1":"159.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"153.00","1":"153.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"150.00","1":"150.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"153.85","1":"153.85"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"153.85","1":"153.85"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"156.00","1":"156.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"155.00","1":"155.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"162.62","1":"162.62"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"160.00","1":"160.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"167.82","1":"167.82"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"167.20","1":"167.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"164.00","1":"164.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"169.33","1":"169.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"169.33","1":"169.33"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"163.01","1":"163.01"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"165.00","1":"165.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"169.50","1":"169.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"166.23","1":"166.23"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"163.00","1":"163.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"166.43","1":"166.43"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"169.50","1":"169.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"156.17","1":"156.17"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"160.18","1":"160.18"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"156.00","1":"156.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"156.00","1":"156.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"156.00","1":"156.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"160.00","1":"160.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"165.85","1":"165.85"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"163.01","1":"163.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"163.00","1":"163.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"166.86","1":"166.86"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"155.55","1":"155.55"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"163.00","1":"163.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"156.53","1":"156.53"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"156.53","1":"156.53"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"150.00","1":"150.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"142.67","1":"142.67"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"137.00","1":"137.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"140.00","1":"140.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"145.00","1":"145.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"138.00","1":"138.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"133.00","1":"133.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"133.00","1":"133.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"131.95","1":"131.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"127.75","1":"127.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"130.00","1":"130.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"130.00","1":"130.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"123.50","1":"123.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"120.00","1":"120.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"123.92","1":"123.92"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"122.00","1":"122.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"121.00","1":"121.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"121.00","1":"121.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"121.00","1":"121.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"121.00","1":"121.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"109.44","1":"109.44"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"105.00","1":"105.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"104.17","1":"104.17"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"109.37","1":"109.37"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"114.54","1":"114.54"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"120.03","1":"120.03"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"126.03","1":"126.03"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"125.33","1":"125.33"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"125.33","1":"125.33"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"125.10","1":"125.10"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"126.25","1":"126.25"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"125.00","1":"125.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"125.00","1":"125.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"131.20","1":"131.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"130.50","1":"130.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"136.00","1":"136.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"142.00","1":"142.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"135.00","1":"135.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"130.00","1":"130.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"130.00","1":"130.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"129.00","1":"129.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"127.99","1":"127.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"126.05","1":"126.05"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"129.99","1":"129.99"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"127.75","1":"127.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"128.00","1":"128.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"127.02","1":"127.02"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"128.95","1":"128.95"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"127.50","1":"127.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"126.00","1":"126.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"122.00","1":"122.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"127.00","1":"127.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"126.00","1":"126.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"127.00","1":"127.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"126.40","1":"126.40"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"126.40","1":"126.40"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"122.25","1":"122.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"129.15","1":"129.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"124.50","1":"124.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"124.50","1":"124.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"127.00","1":"127.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"133.35","1":"133.35"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"140.01","1":"140.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"140.00","1":"140.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"138.01","1":"138.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"139.53","1":"139.53"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"136.97","1":"136.97"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"135.13","1":"135.13"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"135.00","1":"135.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"135.13","1":"135.13"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"136.84","1":"136.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"136.55","1":"136.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"141.35","1":"141.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"138.49","1":"138.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"142.00","1":"142.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"140.63","1":"140.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"140.50","1":"140.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"140.50","1":"140.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"142.74","1":"142.74"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"125.00","1":"125.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"119.18","1":"119.18"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"117.26","1":"117.26"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"117.58","1":"117.58"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"115.11","1":"115.11"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"118.48","1":"118.48"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"121.60","1":"121.60"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"121.60","1":"121.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"119.74","1":"119.74"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"119.74","1":"119.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"120.50","1":"120.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"119.00","1":"119.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"117.90","1":"117.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"118.00","1":"118.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"116.77","1":"116.77"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"122.48","1":"122.48"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"118.40","1":"118.40"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"120.52","1":"120.52"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"121.07","1":"121.07"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"121.07","1":"121.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"121.65","1":"121.65"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"127.73","1":"127.73"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"126.63","1":"126.63"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"127.00","1":"127.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"127.00","1":"127.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"126.00","1":"126.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"125.00","1":"125.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"127.06","1":"127.06"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"126.53","1":"126.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"129.00","1":"129.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"134.72","1":"134.72"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"129.77","1":"129.77"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"139.65","1":"139.65"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"146.63","1":"146.63"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"154.87","1":"154.87"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"145.01","1":"145.01"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"144.95","1":"144.95"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"145.93","1":"145.93"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"142.00","1":"142.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"141.52","1":"141.52"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"149.10","1":"149.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"145.50","1":"145.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"148.90","1":"148.90"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"141.46","1":"141.46"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"142.01","1":"142.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"144.90","1":"144.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"145.15","1":"145.15"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"143.10","1":"143.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"142.00","1":"142.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"142.00","1":"142.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"140.00","1":"140.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"148.00","1":"148.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"146.00","1":"146.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"146.00","1":"146.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"145.44","1":"145.44"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"149.80","1":"149.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"152.20","1":"152.20"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"152.20","1":"152.20"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"155.00","1":"155.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"153.00","1":"153.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"155.00","1":"155.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"150.00","1":"150.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"156.90","1":"156.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"155.00","1":"155.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"160.93","1":"160.93"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"160.93","1":"160.93"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"163.00","1":"163.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"163.00","1":"163.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"160.00","1":"160.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"158.00","1":"158.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"150.10","1":"150.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"157.50","1":"157.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"157.50","1":"157.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"152.00","1":"152.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"153.00","1":"153.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"154.95","1":"154.95"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"156.00","1":"156.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"157.00","1":"157.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"160.00","1":"160.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"152.00","1":"152.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"152.00","1":"152.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"142.56","1":"142.56"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"148.07","1":"148.07"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"148.07","1":"148.07"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"149.33","1":"149.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"145.00","1":"145.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"137.75","1":"137.75"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"142.00","1":"142.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"148.99","1":"148.99"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"149.95","1":"149.95"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"149.50","1":"149.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.95","1":"152.95"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"151.00","1":"151.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"143.45","1":"143.45"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"143.45","1":"143.45"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"138.00","1":"138.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"143.50","1":"143.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"142.00","1":"142.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"146.50","1":"146.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"145.00","1":"145.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"137.75","1":"137.75"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"132.00","1":"132.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"135.00","1":"135.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"126.00","1":"126.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"120.25","1":"120.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"120.25","1":"120.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"126.25","1":"126.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"115.49","1":"115.49"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"113.67","1":"113.67"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"113.67","1":"113.67"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"110.00","1":"110.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"108.55","1":"108.55"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"110.00","1":"110.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"110.00","1":"110.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"115.33","1":"115.33"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"112.00","1":"112.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"111.00","1":"111.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"107.80","1":"107.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"108.62","1":"108.62"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"114.05","1":"114.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"118.60","1":"118.60"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"118.60","1":"118.60"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"124.50","1":"124.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"124.50","1":"124.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"130.36","1":"130.36"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"136.87","1":"136.87"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"147.00","1":"147.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"151.61","1":"151.61"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"154.00","1":"154.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"161.70","1":"161.70"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"167.99","1":"167.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"167.99","1":"167.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"166.00","1":"166.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"164.00","1":"164.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"165.50","1":"165.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"160.00","1":"160.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"165.00","1":"165.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"159.50","1":"159.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"155.89","1":"155.89"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"155.89","1":"155.89"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"157.00","1":"157.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"152.00","1":"152.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"152.00","1":"152.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"144.40","1":"144.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"146.00","1":"146.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"152.90","1":"152.90"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"148.00","1":"148.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"155.40","1":"155.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"160.00","1":"160.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"156.00","1":"156.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"159.94","1":"159.94"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"155.00","1":"155.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"147.25","1":"147.25"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"145.00","1":"145.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"140.00","1":"140.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"141.18","1":"141.18"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"141.00","1":"141.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"135.00","1":"135.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"129.43","1":"129.43"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"135.90","1":"135.90"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"142.69","1":"142.69"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"142.00","1":"142.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"142.00","1":"142.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"135.00","1":"135.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"135.00","1":"135.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"143.75","1":"143.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"150.00","1":"150.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"143.13","1":"143.13"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"139.71","1":"139.71"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"139.71","1":"139.71"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"140.00","1":"140.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"143.00","1":"143.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"141.00","1":"141.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"139.00","1":"139.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"144.46","1":"144.46"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"150.21","1":"150.21"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"146.04","1":"146.04"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"140.50","1":"140.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"124.36","1":"124.36"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"124.36","1":"124.36"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"125.00","1":"125.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"130.50","1":"130.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"137.02","1":"137.02"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"137.02","1":"137.02"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"137.02","1":"137.02"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"132.08","1":"132.08"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"131.36","1":"131.36"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"136.82","1":"136.82"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"131.66","1":"131.66"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"131.66","1":"131.66"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"130.63","1":"130.63"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"129.00","1":"129.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"130.67","1":"130.67"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"130.00","1":"130.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"133.91","1":"133.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"135.41","1":"135.41"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"135.27","1":"135.27"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"136.00","1":"136.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"132.00","1":"132.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"131.00","1":"131.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"131.50","1":"131.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"130.51","1":"130.51"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"128.06","1":"128.06"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"125.50","1":"125.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"126.40","1":"126.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"129.70","1":"129.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"125.00","1":"125.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"131.00","1":"131.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"131.00","1":"131.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"126.00","1":"126.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"127.00","1":"127.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"122.94","1":"122.94"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"129.00","1":"129.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"129.00","1":"129.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"129.00","1":"129.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"129.99","1":"129.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"123.50","1":"123.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"118.50","1":"118.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"118.50","1":"118.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"120.00","1":"120.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"120.00","1":"120.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"115.00","1":"115.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"120.75","1":"120.75"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"119.88","1":"119.88"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"119.88","1":"119.88"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"118.98","1":"118.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"124.79","1":"124.79"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"118.60","1":"118.60"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"120.00","1":"120.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"124.00","1":"124.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"121.83","1":"121.83"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"124.00","1":"124.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"124.00","1":"124.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"124.00","1":"124.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"117.80","1":"117.80"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"123.63","1":"123.63"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"123.63","1":"123.63"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"119.17","1":"119.17"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"113.30","1":"113.30"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"108.00","1":"108.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"113.40","1":"113.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"115.00","1":"115.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"115.00","1":"115.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"120.75","1":"120.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"126.78","1":"126.78"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"133.11","1":"133.11"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"139.76","1":"139.76"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"139.89","1":"139.89"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"132.90","1":"132.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"139.54","1":"139.54"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"142.00","1":"142.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"135.00","1":"135.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"141.75","1":"141.75"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"148.83","1":"148.83"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"148.83","1":"148.83"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"135.70","1":"135.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"139.00","1":"139.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"146.64","1":"146.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"154.46","1":"154.46"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"154.46","1":"154.46"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"166.90","1":"166.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"174.34","1":"174.34"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"181.50","1":"181.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"181.50","1":"181.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"181.50","1":"181.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"177.75","1":"177.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"177.75","1":"177.75"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"174.95","1":"174.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"174.30","1":"174.30"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"174.30","1":"174.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"164.99","1":"164.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"159.75","1":"159.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"159.75","1":"159.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"155.00","1":"155.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"166.62","1":"166.62"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"169.54","1":"169.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"170.00","1":"170.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"177.00","1":"177.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"188.32","1":"188.32"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"194.99","1":"194.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"200.63","1":"200.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"201.75","1":"201.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"199.00","1":"199.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"185.00","1":"185.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"191.00","1":"191.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.00","1":"192.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"194.17","1":"194.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"172.88","1":"172.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"172.88","1":"172.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"177.64","1":"177.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"177.64","1":"177.64"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"177.64","1":"177.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"193.00","1":"193.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"200.00","1":"200.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"201.05","1":"201.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"200.60","1":"200.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"201.93","1":"201.93"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"199.98","1":"199.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"197.00","1":"197.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"198.99","1":"198.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"198.99","1":"198.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"196.00","1":"196.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"204.75","1":"204.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"202.50","1":"202.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"200.45","1":"200.45"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"201.24","1":"201.24"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"209.01","1":"209.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"213.00","1":"213.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"215.50","1":"215.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"224.50","1":"224.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"220.01","1":"220.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"227.00","1":"227.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"240.13","1":"240.13"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"249.99","1":"249.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"250.00","1":"250.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"234.83","1":"234.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"234.83","1":"234.83"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"251.45","1":"251.45"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"251.45","1":"251.45"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"251.00","1":"251.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"250.75","1":"250.75"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"234.00","1":"234.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"234.00","1":"234.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"251.55","1":"251.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"248.50","1":"248.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"236.17","1":"236.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"244.33","1":"244.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"244.33","1":"244.33"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"228.00","1":"228.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"229.50","1":"229.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"217.01","1":"217.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"231.00","1":"231.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"250.00","1":"250.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.18","1":"235.18"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"246.00","1":"246.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"239.90","1":"239.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"230.00","1":"230.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"231.00","1":"231.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"232.50","1":"232.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"230.00","1":"230.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"247.25","1":"247.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"239.39","1":"239.39"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"235.00","1":"235.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"250.00","1":"250.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"235.83","1":"235.83"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"246.00","1":"246.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"229.90","1":"229.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"232.00","1":"232.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"233.00","1":"233.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"234.00","1":"234.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"216.45","1":"216.45"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"232.68","1":"232.68"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"249.89","1":"249.89"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"245.00","1":"245.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"259.98","1":"259.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"268.00","1":"268.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"247.90","1":"247.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"235.11","1":"235.11"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"216.01","1":"216.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"221.00","1":"221.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"217.00","1":"217.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"232.00","1":"232.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"224.00","1":"224.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"229.00","1":"229.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"220.33","1":"220.33"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"216.50","1":"216.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"224.99","1":"224.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"212.00","1":"212.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"206.00","1":"206.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"215.00","1":"215.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"229.00","1":"229.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"217.00","1":"217.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"215.00","1":"215.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"217.00","1":"217.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"220.00","1":"220.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"205.10","1":"205.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"220.00","1":"220.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"205.10","1":"205.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"212.25","1":"212.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"214.70","1":"214.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"213.80","1":"213.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"215.50","1":"215.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"222.50","1":"222.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"221.00","1":"221.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"233.00","1":"233.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"207.00","1":"207.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"214.00","1":"214.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"210.00","1":"210.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"206.00","1":"206.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"204.50","1":"204.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"201.00","1":"201.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"204.99","1":"204.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"201.00","1":"201.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"198.50","1":"198.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"195.00","1":"195.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"195.20","1":"195.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"199.00","1":"199.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"184.08","1":"184.08"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"175.00","1":"175.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"170.00","1":"170.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"160.10","1":"160.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"164.00","1":"164.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"145.00","1":"145.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"153.00","1":"153.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"139.00","1":"139.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"136.01","1":"136.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"137.41","1":"137.41"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"147.50","1":"147.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"158.55","1":"158.55"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"159.97","1":"159.97"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"170.80","1":"170.80"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"157.99","1":"157.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"156.48","1":"156.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"155.00","1":"155.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"152.17","1":"152.17"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"142.10","1":"142.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"150.93","1":"150.93"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"160.49","1":"160.49"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"170.60","1":"170.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"157.81","1":"157.81"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"169.39","1":"169.39"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"156.69","1":"156.69"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"160.99","1":"160.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"173.00","1":"173.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"160.03","1":"160.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"154.39","1":"154.39"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"158.99","1":"158.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"159.95","1":"159.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"149.33","1":"149.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"163.90","1":"163.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"146.13","1":"146.13"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.38","1":"143.38"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"132.63","1":"132.63"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"134.69","1":"134.69"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"153.90","1":"153.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"142.01","1":"142.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"131.56","1":"131.56"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"125.50","1":"125.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"123.10","1":"123.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"134.40","1":"134.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"125.50","1":"125.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"125.50","1":"125.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"126.50","1":"126.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"134.91","1":"134.91"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"143.99","1":"143.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"152.85","1":"152.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"141.39","1":"141.39"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"133.20","1":"133.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"141.93","1":"141.93"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"130.64","1":"130.64"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"121.10","1":"121.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"130.61","1":"130.61"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"134.00","1":"134.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"123.95","1":"123.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"125.00","1":"125.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"120.01","1":"120.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"115.70","1":"115.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"112.01","1":"112.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"102.53","1":"102.53"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"102.53","1":"102.53"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"110.21","1":"110.21"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.95","1":"101.95"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"97.10","1":"97.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"102.00","1":"102.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.01","1":"97.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"92.03","1":"92.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"97.82","1":"97.82"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"85.15","1":"85.15"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"91.53","1":"91.53"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"84.75","1":"84.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"91.10","1":"91.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"96.95","1":"96.95"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"104.28","1":"104.28"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"112.10","1":"112.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"115.93","1":"115.93"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"115.93","1":"115.93"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"110.67","1":"110.67"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"98.00","1":"98.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"88.00","1":"88.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"94.60","1":"94.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"101.70","1":"101.70"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"109.33","1":"109.33"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"98.61","1":"98.61"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"106.01","1":"106.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"98.04","1":"98.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"124.00","1":"124.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"133.30","1":"133.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"139.00","1":"139.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"149.25","1":"149.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"157.25","1":"157.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"156.75","1":"156.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"146.00","1":"146.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"136.50","1":"136.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"136.00","1":"136.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"135.00","1":"135.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"124.88","1":"124.88"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"125.00","1":"125.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"134.38","1":"134.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"130.57","1":"130.57"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"130.57","1":"130.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"129.81","1":"129.81"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"134.59","1":"134.59"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"131.07","1":"131.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"127.26","1":"127.26"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"127.26","1":"127.26"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"127.26","1":"127.26"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"125.77","1":"125.77"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"125.77","1":"125.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"129.18","1":"129.18"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"130.90","1":"130.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"130.00","1":"130.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"126.14","1":"126.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"135.60","1":"135.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"130.86","1":"130.86"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"131.00","1":"131.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"135.88","1":"135.88"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"128.39","1":"128.39"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"132.89","1":"132.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"132.89","1":"132.89"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"137.18","1":"137.18"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"137.18","1":"137.18"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"133.99","1":"133.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"135.58","1":"135.58"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"140.10","1":"140.10"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"133.03","1":"133.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"132.11","1":"132.11"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"133.21","1":"133.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"120.02","1":"120.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"113.97","1":"113.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"125.37","1":"125.37"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"118.61","1":"118.61"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"130.47","1":"130.47"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"132.50","1":"132.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"133.32","1":"133.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"133.32","1":"133.32"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"127.00","1":"127.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"126.20","1":"126.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"126.99","1":"126.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"121.99","1":"121.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"120.00","1":"120.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"120.26","1":"120.26"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"120.26","1":"120.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"120.00","1":"120.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"120.02","1":"120.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"120.75","1":"120.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"120.75","1":"120.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"121.04","1":"121.04"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"121.04","1":"121.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"121.10","1":"121.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"123.68","1":"123.68"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"123.68","1":"123.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"124.00","1":"124.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"124.00","1":"124.00"}]}