{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"265.00","1":"265.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"275.00","1":"275.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"280.00","1":"280.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"275.00","1":"275.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"289.00","1":"289.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"280.00","1":"280.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"280.00","1":"280.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"280.00","1":"280.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"280.00","1":"280.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"299.00","1":"299.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"300.00","1":"300.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"300.00","1":"300.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"290.00","1":"290.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"276.00","1":"276.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"243.70","1":"243.70"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"242.00","1":"242.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"230.00","1":"230.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"247.25","1":"247.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"240.00","1":"240.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"231.00","1":"231.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"247.00","1":"247.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"258.00","1":"258.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"258.00","1":"258.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"281.00","1":"281.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"293.75","1":"293.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"308.40","1":"308.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"305.00","1":"305.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"304.00","1":"304.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"290.05","1":"290.05"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"275.60","1":"275.60"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"275.00","1":"275.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"280.00","1":"280.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"255.00","1":"255.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"241.30","1":"241.30"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"234.25","1":"234.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"244.00","1":"244.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"244.00","1":"244.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"238.00","1":"238.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"237.90","1":"237.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"249.70","1":"249.70"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"260.00","1":"260.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"260.00","1":"260.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"239.40","1":"239.40"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"251.30","1":"251.30"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"258.90","1":"258.90"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"260.00","1":"260.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"270.00","1":"270.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"268.00","1":"268.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"250.00","1":"250.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"250.00","1":"250.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"233.70","1":"233.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"222.05","1":"222.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"199.85","1":"199.85"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"209.80","1":"209.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"220.25","1":"220.25"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"226.00","1":"226.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"237.30","1":"237.30"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"235.00","1":"235.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"246.75","1":"246.75"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"259.05","1":"259.05"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"248.10","1":"248.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"235.70","1":"235.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"212.15","1":"212.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"193.10","1":"193.10"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"0.00","1":"0.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"210.00","1":"210.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"220.50","1":"220.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"209.50","1":"209.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"218.50","1":"218.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"218.50","1":"218.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"229.40","1":"229.40"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"239.00","1":"239.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"248.00","1":"248.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"260.40","1":"260.40"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"237.50","1":"237.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"225.00","1":"225.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"215.00","1":"215.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"205.00","1":"205.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"206.00","1":"206.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"215.00","1":"215.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"194.50","1":"194.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"184.90","1":"184.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"180.00","1":"180.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"175.00","1":"175.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"170.00","1":"170.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"170.00","1":"170.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"178.50","1":"178.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"187.40","1":"187.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"195.00","1":"195.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"196.00","1":"196.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"186.50","1":"186.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"185.10","1":"185.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"199.50","1":"199.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"190.50","1":"190.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"194.15","1":"194.15"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"203.85","1":"203.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"212.00","1":"212.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"213.00","1":"213.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"220.00","1":"220.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"241.50","1":"241.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"230.00","1":"230.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"255.00","1":"255.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"237.00","1":"237.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"245.00","1":"245.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"250.00","1":"250.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"262.50","1":"262.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"263.00","1":"263.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"256.05","1":"256.05"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"243.25","1":"243.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"214.50","1":"214.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"214.00","1":"214.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"214.00","1":"214.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"224.70","1":"224.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"213.50","1":"213.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"223.00","1":"223.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"236.25","1":"236.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"224.00","1":"224.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"224.00","1":"224.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"225.00","1":"225.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"215.00","1":"215.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"206.00","1":"206.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"216.30","1":"216.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"218.00","1":"218.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"220.50","1":"220.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"209.50","1":"209.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"199.05","1":"199.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"209.00","1":"209.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"218.50","1":"218.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"208.00","1":"208.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"215.00","1":"215.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"222.00","1":"222.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"219.00","1":"219.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"210.00","1":"210.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"216.00","1":"216.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"215.00","1":"215.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"215.00","1":"215.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"222.00","1":"222.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"215.00","1":"215.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"206.00","1":"206.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"204.25","1":"204.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"214.00","1":"214.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"210.90","1":"210.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"200.40","1":"200.40"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"200.05","1":"200.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"0.00","1":"0.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"209.95","1":"209.95"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"204.05","1":"204.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"205.00","1":"205.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"205.00","1":"205.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"215.00","1":"215.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"225.00","1":"225.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"225.00","1":"225.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"214.10","1":"214.10"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"224.79","1":"224.79"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"224.79","1":"224.79"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"224.79","1":"224.79"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"224.79","1":"224.79"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"215.00","1":"215.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"205.00","1":"205.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"110.82","1":"110.82"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"111.00","1":"111.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"105.45","1":"105.45"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"100.20","1":"100.20"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"98.00","1":"98.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"102.00","1":"102.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"96.90","1":"96.90"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"91.92","1":"91.92"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"87.33","1":"87.33"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"82.97","1":"82.97"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"77.90","1":"77.90"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"74.01","1":"74.01"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"70.41","1":"70.41"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"66.90","1":"66.90"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"65.00","1":"65.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"61.75","1":"61.75"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"58.67","1":"58.67"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"55.74","1":"55.74"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"52.96","1":"52.96"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"55.50","1":"55.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"60.90","1":"60.90"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"63.90","1":"63.90"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"67.09","1":"67.09"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"70.44","1":"70.44"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"73.95","1":"73.95"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"85.59","1":"85.59"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"89.86","1":"89.86"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"94.35","1":"94.35"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"99.06","1":"99.06"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"104.01","1":"104.01"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"109.21","1":"109.21"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"114.67","1":"114.67"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"118.00","1":"118.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"122.00","1":"122.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"128.01","1":"128.01"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"133.06","1":"133.06"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"137.80","1":"137.80"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"137.52","1":"137.52"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"144.00","1":"144.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"143.31","1":"143.31"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"136.26","1":"136.26"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"136.26","1":"136.26"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"132.60","1":"132.60"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"130.00","1":"130.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"125.00","1":"125.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"126.50","1":"126.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"127.50","1":"127.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"130.63","1":"130.63"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"136.50","1":"136.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"136.50","1":"136.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"135.50","1":"135.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"138.00","1":"138.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"140.00","1":"140.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"133.00","1":"133.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"128.16","1":"128.16"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"134.40","1":"134.40"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"138.18","1":"138.18"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"131.30","1":"131.30"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"124.75","1":"124.75"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"118.52","1":"118.52"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"112.65","1":"112.65"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"117.00","1":"117.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"121.63","1":"121.63"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"134.09","1":"134.09"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"162.97","1":"162.97"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"207.97","1":"207.97"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"52.84","1":"52.84"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"55.48","1":"55.48"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"58.25","1":"58.25"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"61.16","1":"61.16"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"64.21","1":"64.21"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"67.42","1":"67.42"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"70.79","1":"70.79"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"74.32","1":"74.32"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"78.03","1":"78.03"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"81.93","1":"81.93"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"86.02","1":"86.02"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"90.32","1":"90.32"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"94.83","1":"94.83"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"99.57","1":"99.57"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"104.54","1":"104.54"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"109.76","1":"109.76"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"115.24","1":"115.24"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"121.00","1":"121.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"127.05","1":"127.05"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"133.40","1":"133.40"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"140.07","1":"140.07"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"147.07","1":"147.07"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"154.42","1":"154.42"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"146.70","1":"146.70"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"139.37","1":"139.37"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"132.41","1":"132.41"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"125.79","1":"125.79"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"119.51","1":"119.51"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"113.54","1":"113.54"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"107.87","1":"107.87"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"102.48","1":"102.48"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"97.37","1":"97.37"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"92.51","1":"92.51"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"92.00","1":"92.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"91.81","1":"91.81"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"91.88","1":"91.88"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"91.01","1":"91.01"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"92.99","1":"92.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"91.84","1":"91.84"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"88.79","1":"88.79"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"84.36","1":"84.36"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"81.31","1":"81.31"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"79.14","1":"79.14"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"80.30","1":"80.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"79.13","1":"79.13"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"77.93","1":"77.93"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"77.60","1":"77.60"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"79.86","1":"79.86"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"78.79","1":"78.79"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"79.94","1":"79.94"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"78.82","1":"78.82"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"77.60","1":"77.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"78.40","1":"78.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"82.32","1":"82.32"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"84.50","1":"84.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"82.00","1":"82.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"79.86","1":"79.86"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"78.50","1":"78.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"76.04","1":"76.04"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"76.66","1":"76.66"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"78.00","1":"78.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"76.00","1":"76.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"77.99","1":"77.99"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"77.60","1":"77.60"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"77.50","1":"77.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"75.50","1":"75.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"75.55","1":"75.55"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"76.00","1":"76.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"76.00","1":"76.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"75.00","1":"75.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"74.60","1":"74.60"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"73.15","1":"73.15"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"71.55","1":"71.55"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"70.90","1":"70.90"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"71.10","1":"71.10"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"74.65","1":"74.65"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"73.30","1":"73.30"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"70.10","1":"70.10"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"68.72","1":"68.72"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"67.50","1":"67.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"64.49","1":"64.49"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"64.12","1":"64.12"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"64.17","1":"64.17"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"61.00","1":"61.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"57.95","1":"57.95"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"55.07","1":"55.07"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"55.02","1":"55.02"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"52.56","1":"52.56"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"53.17","1":"53.17"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"53.50","1":"53.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"54.97","1":"54.97"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"53.26","1":"53.26"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"53.69","1":"53.69"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"52.04","1":"52.04"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"53.75","1":"53.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"52.60","1":"52.60"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"54.85","1":"54.85"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"56.00","1":"56.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"53.86","1":"53.86"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"53.90","1":"53.90"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"56.59","1":"56.59"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"54.00","1":"54.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"55.91","1":"55.91"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"54.01","1":"54.01"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"55.00","1":"55.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"56.90","1":"56.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"57.00","1":"57.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"58.00","1":"58.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"59.40","1":"59.40"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"61.96","1":"61.96"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"63.00","1":"63.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"64.31","1":"64.31"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"65.77","1":"65.77"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"66.04","1":"66.04"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"66.33","1":"66.33"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"67.06","1":"67.06"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"70.41","1":"70.41"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"73.93","1":"73.93"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"77.62","1":"77.62"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"81.50","1":"81.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"85.57","1":"85.57"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"89.84","1":"89.84"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"85.35","1":"85.35"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"81.09","1":"81.09"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"77.04","1":"77.04"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"73.19","1":"73.19"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"69.54","1":"69.54"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"68.68","1":"68.68"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"66.47","1":"66.47"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"67.68","1":"67.68"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"69.81","1":"69.81"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"66.79","1":"66.79"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"64.14","1":"64.14"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"64.25","1":"64.25"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"66.85","1":"66.85"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"67.50","1":"67.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"65.00","1":"65.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"63.12","1":"63.12"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"64.65","1":"64.65"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"63.10","1":"63.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"62.83","1":"62.83"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"59.69","1":"59.69"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"59.52","1":"59.52"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"60.00","1":"60.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"61.00","1":"61.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"59.12","1":"59.12"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"60.50","1":"60.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"58.55","1":"58.55"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"59.53","1":"59.53"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"60.26","1":"60.26"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"58.87","1":"58.87"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"57.15","1":"57.15"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"57.90","1":"57.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"61.95","1":"61.95"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"63.50","1":"63.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"63.99","1":"63.99"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"64.40","1":"64.40"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"61.30","1":"61.30"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"59.65","1":"59.65"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"59.65","1":"59.65"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"62.49","1":"62.49"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"60.09","1":"60.09"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"63.07","1":"63.07"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"63.74","1":"63.74"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"63.90","1":"63.90"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"65.86","1":"65.86"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"69.15","1":"69.15"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"68.80","1":"68.80"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"68.05","1":"68.05"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"65.59","1":"65.59"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"68.00","1":"68.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"64.30","1":"64.30"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"65.80","1":"65.80"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"63.26","1":"63.26"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"64.97","1":"64.97"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"62.25","1":"62.25"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"63.00","1":"63.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"64.30","1":"64.30"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"65.50","1":"65.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"64.91","1":"64.91"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"61.90","1":"61.90"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"62.10","1":"62.10"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"63.75","1":"63.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"62.00","1":"62.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"64.80","1":"64.80"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"63.00","1":"63.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"63.00","1":"63.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"60.36","1":"60.36"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"63.37","1":"63.37"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"63.38","1":"63.38"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"64.99","1":"64.99"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"61.95","1":"61.95"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"64.90","1":"64.90"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"63.80","1":"63.80"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"63.50","1":"63.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"60.51","1":"60.51"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"61.01","1":"61.01"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"61.50","1":"61.50"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"58.65","1":"58.65"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"59.90","1":"59.90"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"57.09","1":"57.09"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"58.40","1":"58.40"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"59.60","1":"59.60"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"59.60","1":"59.60"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"61.85","1":"61.85"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"61.90","1":"61.90"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"63.40","1":"63.40"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"60.55","1":"60.55"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"58.00","1":"58.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"56.01","1":"56.01"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"57.26","1":"57.26"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"56.13","1":"56.13"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"58.00","1":"58.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"60.10","1":"60.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"59.67","1":"59.67"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"57.80","1":"57.80"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"58.40","1":"58.40"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"55.56","1":"55.56"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"55.46","1":"55.46"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"52.69","1":"52.69"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"50.26","1":"50.26"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"50.00","1":"50.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"48.00","1":"48.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"48.21","1":"48.21"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"49.00","1":"49.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"48.00","1":"48.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"50.28","1":"50.28"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"50.16","1":"50.16"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"48.20","1":"48.20"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"45.82","1":"45.82"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"46.90","1":"46.90"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"46.68","1":"46.68"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"46.63","1":"46.63"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"47.85","1":"47.85"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"47.00","1":"47.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"46.98","1":"46.98"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"46.26","1":"46.26"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"48.57","1":"48.57"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"50.99","1":"50.99"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"53.44","1":"53.44"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"53.44","1":"53.44"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"55.90","1":"55.90"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"54.27","1":"54.27"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"51.83","1":"51.83"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"52.74","1":"52.74"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"50.50","1":"50.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"52.90","1":"52.90"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"53.43","1":"53.43"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"52.01","1":"52.01"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"50.08","1":"50.08"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"49.09","1":"49.09"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"51.54","1":"51.54"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"54.11","1":"54.11"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"51.55","1":"51.55"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"53.75","1":"53.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"51.86","1":"51.86"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"53.60","1":"53.60"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"51.51","1":"51.51"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"52.90","1":"52.90"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"51.38","1":"51.38"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"52.00","1":"52.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"52.00","1":"52.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"52.00","1":"52.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"51.97","1":"51.97"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"51.75","1":"51.75"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"51.00","1":"51.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"51.00","1":"51.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"50.32","1":"50.32"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"49.99","1":"49.99"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"49.97","1":"49.97"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"50.45","1":"50.45"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"49.85","1":"49.85"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"48.60","1":"48.60"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"48.50","1":"48.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"48.20","1":"48.20"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"47.00","1":"47.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"47.74","1":"47.74"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"47.01","1":"47.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"48.90","1":"48.90"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"47.61","1":"47.61"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"47.50","1":"47.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"47.50","1":"47.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"48.50","1":"48.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"48.50","1":"48.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"49.00","1":"49.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"47.01","1":"47.01"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"47.82","1":"47.82"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"47.82","1":"47.82"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"47.82","1":"47.82"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"47.82","1":"47.82"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"48.00","1":"48.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"45.96","1":"45.96"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"46.48","1":"46.48"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"46.48","1":"46.48"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"46.48","1":"46.48"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"46.48","1":"46.48"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"45.93","1":"45.93"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"45.93","1":"45.93"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"45.93","1":"45.93"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"45.93","1":"45.93"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"45.93","1":"45.93"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"44.59","1":"44.59"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"44.59","1":"44.59"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"45.53","1":"45.53"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"45.06","1":"45.06"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"45.06","1":"45.06"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"45.06","1":"45.06"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"45.06","1":"45.06"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"44.00","1":"44.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"44.00","1":"44.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"41.80","1":"41.80"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.80","1":"41.80"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"39.71","1":"39.71"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"39.71","1":"39.71"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"37.87","1":"37.87"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"35.98","1":"35.98"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"34.19","1":"34.19"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"32.59","1":"32.59"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"31.63","1":"31.63"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"30.37","1":"30.37"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"31.40","1":"31.40"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"31.40","1":"31.40"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"32.83","1":"32.83"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"32.83","1":"32.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"32.83","1":"32.83"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"32.34","1":"32.34"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"33.95","1":"33.95"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"35.22","1":"35.22"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"36.95","1":"36.95"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"38.79","1":"38.79"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"40.72","1":"40.72"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"42.75","1":"42.75"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"44.88","1":"44.88"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"46.94","1":"46.94"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"49.28","1":"49.28"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"48.61","1":"48.61"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"48.61","1":"48.61"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"46.47","1":"46.47"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"45.90","1":"45.90"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"45.90","1":"45.90"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"44.07","1":"44.07"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"46.25","1":"46.25"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"46.25","1":"46.25"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"46.25","1":"46.25"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"44.00","1":"44.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"44.00","1":"44.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"41.84","1":"41.84"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"41.84","1":"41.84"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"41.84","1":"41.84"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"41.84","1":"41.84"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"40.05","1":"40.05"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"40.05","1":"40.05"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"40.05","1":"40.05"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"40.01","1":"40.01"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"40.01","1":"40.01"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"38.01","1":"38.01"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"36.50","1":"36.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"34.68","1":"34.68"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"35.28","1":"35.28"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"35.14","1":"35.14"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"36.56","1":"36.56"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"38.38","1":"38.38"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"39.78","1":"39.78"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"39.78","1":"39.78"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"39.78","1":"39.78"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"39.78","1":"39.78"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"39.78","1":"39.78"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"39.78","1":"39.78"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"39.78","1":"39.78"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"39.76","1":"39.76"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"39.76","1":"39.76"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"39.76","1":"39.76"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"39.76","1":"39.76"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"38.01","1":"38.01"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"38.01","1":"38.01"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"38.01","1":"38.01"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"38.01","1":"38.01"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"39.90","1":"39.90"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"38.50","1":"38.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"38.93","1":"38.93"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"38.93","1":"38.93"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"38.93","1":"38.93"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"36.25","1":"36.25"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"36.25","1":"36.25"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"36.00","1":"36.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"35.18","1":"35.18"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"33.43","1":"33.43"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"31.76","1":"31.76"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"30.18","1":"30.18"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"27.80","1":"27.80"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"26.41","1":"26.41"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"26.41","1":"26.41"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"26.41","1":"26.41"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"26.41","1":"26.41"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"27.50","1":"27.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"27.50","1":"27.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"26.40","1":"26.40"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"23.50","1":"23.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"22.39","1":"22.39"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"23.50","1":"23.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"23.50","1":"23.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 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 02, 12","0":"Jan 02, 12","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 09, 12","0":"Jan 09, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"22.58","1":"22.58"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"23.33","1":"23.33"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"22.93","1":"22.93"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"21.81","1":"21.81"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"21.81","1":"21.81"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"21.81","1":"21.81"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"22.90","1":"22.90"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"22.90","1":"22.90"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"24.01","1":"24.01"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"24.90","1":"24.90"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"24.10","1":"24.10"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"24.29","1":"24.29"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"23.10","1":"23.10"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"23.00","1":"23.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"22.58","1":"22.58"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"22.58","1":"22.58"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"23.46","1":"23.46"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"23.46","1":"23.46"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"23.46","1":"23.46"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"22.55","1":"22.55"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"22.55","1":"22.55"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"22.20","1":"22.20"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"22.20","1":"22.20"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"21.92","1":"21.92"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"22.06","1":"22.06"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"22.80","1":"22.80"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"21.92","1":"21.92"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"21.92","1":"21.92"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"22.45","1":"22.45"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"22.25","1":"22.25"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"21.26","1":"21.26"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"22.10","1":"22.10"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"23.20","1":"23.20"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"24.36","1":"24.36"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"25.57","1":"25.57"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"26.78","1":"26.78"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"28.11","1":"28.11"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"28.89","1":"28.89"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"30.33","1":"30.33"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"31.35","1":"31.35"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"29.97","1":"29.97"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.07","1":"29.07"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"28.20","1":"28.20"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"27.51","1":"27.51"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"27.51","1":"27.51"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"27.51","1":"27.51"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"28.06","1":"28.06"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"26.99","1":"26.99"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"28.14","1":"28.14"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"28.14","1":"28.14"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"27.72","1":"27.72"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"26.89","1":"26.89"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"26.89","1":"26.89"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"27.66","1":"27.66"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"27.61","1":"27.61"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"27.55","1":"27.55"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"27.09","1":"27.09"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"26.34","1":"26.34"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"26.34","1":"26.34"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"26.34","1":"26.34"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"27.65","1":"27.65"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"28.35","1":"28.35"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"27.81","1":"27.81"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"29.20","1":"29.20"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"27.74","1":"27.74"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.00","1":"27.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"26.60","1":"26.60"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"26.60","1":"26.60"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"27.93","1":"27.93"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"29.32","1":"29.32"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"29.70","1":"29.70"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"28.24","1":"28.24"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"28.00","1":"28.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"29.40","1":"29.40"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"29.00","1":"29.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"27.55","1":"27.55"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"26.51","1":"26.51"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"25.94","1":"25.94"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"27.20","1":"27.20"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"27.20","1":"27.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"26.26","1":"26.26"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"26.26","1":"26.26"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"27.57","1":"27.57"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"28.00","1":"28.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"26.73","1":"26.73"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"26.73","1":"26.73"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"26.73","1":"26.73"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"28.06","1":"28.06"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"29.46","1":"29.46"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"30.93","1":"30.93"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"31.13","1":"31.13"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"30.41","1":"30.41"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"28.90","1":"28.90"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"28.67","1":"28.67"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"29.34","1":"29.34"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"30.33","1":"30.33"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"28.82","1":"28.82"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"27.77","1":"27.77"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"27.94","1":"27.94"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"27.74","1":"27.74"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"27.74","1":"27.74"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"27.74","1":"27.74"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"27.74","1":"27.74"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"26.53","1":"26.53"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"27.75","1":"27.75"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"26.81","1":"26.81"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"26.17","1":"26.17"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"26.17","1":"26.17"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"27.31","1":"27.31"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"26.62","1":"26.62"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"26.38","1":"26.38"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"25.41","1":"25.41"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"25.50","1":"25.50"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"26.90","1":"26.90"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"26.90","1":"26.90"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"25.70","1":"25.70"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"26.98","1":"26.98"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"27.35","1":"27.35"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"26.50","1":"26.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"27.82","1":"27.82"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"29.21","1":"29.21"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"30.67","1":"30.67"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"32.20","1":"32.20"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"33.81","1":"33.81"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"33.75","1":"33.75"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"32.10","1":"32.10"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"32.10","1":"32.10"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"33.00","1":"33.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"33.00","1":"33.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"33.00","1":"33.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"31.35","1":"31.35"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"29.79","1":"29.79"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"28.32","1":"28.32"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"27.25","1":"27.25"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"28.61","1":"28.61"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"29.51","1":"29.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"30.47","1":"30.47"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"31.94","1":"31.94"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"31.08","1":"31.08"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"32.30","1":"32.30"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"31.00","1":"31.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"30.00","1":"30.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"28.99","1":"28.99"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"28.50","1":"28.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"29.75","1":"29.75"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"30.18","1":"30.18"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"29.75","1":"29.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"30.80","1":"30.80"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"30.80","1":"30.80"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"32.34","1":"32.34"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"33.95","1":"33.95"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"35.32","1":"35.32"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"33.75","1":"33.75"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"32.07","1":"32.07"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"30.47","1":"30.47"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"29.51","1":"29.51"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"31.75","1":"31.75"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"31.10","1":"31.10"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"30.25","1":"30.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"31.76","1":"31.76"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"33.34","1":"33.34"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"34.39","1":"34.39"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"32.95","1":"32.95"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"32.10","1":"32.10"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"33.70","1":"33.70"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"35.38","1":"35.38"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"37.14","1":"37.14"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"38.99","1":"38.99"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"40.93","1":"40.93"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"42.97","1":"42.97"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"45.11","1":"45.11"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"47.36","1":"47.36"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"49.72","1":"49.72"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"52.20","1":"52.20"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"54.81","1":"54.81"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"57.55","1":"57.55"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"60.42","1":"60.42"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"63.44","1":"63.44"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"66.61","1":"66.61"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"69.94","1":"69.94"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"73.43","1":"73.43"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"77.10","1":"77.10"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"80.95","1":"80.95"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"76.98","1":"76.98"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"73.14","1":"73.14"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"63.52","1":"63.52"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"63.54","1":"63.54"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"66.71","1":"66.71"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"67.50","1":"67.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"64.13","1":"64.13"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"64.00","1":"64.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"61.14","1":"61.14"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"62.65","1":"62.65"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"59.52","1":"59.52"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"56.55","1":"56.55"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"53.73","1":"53.73"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"51.10","1":"51.10"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"48.55","1":"48.55"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"50.75","1":"50.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"48.22","1":"48.22"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"46.20","1":"46.20"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"42.75","1":"42.75"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"44.80","1":"44.80"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"47.04","1":"47.04"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"47.88","1":"47.88"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"47.51","1":"47.51"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"48.03","1":"48.03"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"49.58","1":"49.58"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"48.50","1":"48.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"47.88","1":"47.88"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"46.90","1":"46.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"45.26","1":"45.26"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"47.47","1":"47.47"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"47.00","1":"47.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"47.97","1":"47.97"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"45.60","1":"45.60"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"45.60","1":"45.60"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"47.50","1":"47.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"47.50","1":"47.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"46.00","1":"46.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"44.25","1":"44.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"42.05","1":"42.05"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"43.97","1":"43.97"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"43.50","1":"43.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"43.50","1":"43.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"43.50","1":"43.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"42.00","1":"42.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"41.58","1":"41.58"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"42.63","1":"42.63"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"41.02","1":"41.02"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"40.00","1":"40.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"38.50","1":"38.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"38.50","1":"38.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"37.78","1":"37.78"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"38.50","1":"38.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"39.84","1":"39.84"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"39.90","1":"39.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"40.50","1":"40.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"40.50","1":"40.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"39.90","1":"39.90"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"41.89","1":"41.89"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"41.89","1":"41.89"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"41.49","1":"41.49"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"40.65","1":"40.65"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"40.42","1":"40.42"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"41.00","1":"41.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"41.30","1":"41.30"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"41.00","1":"41.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"43.03","1":"43.03"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"40.88","1":"40.88"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"38.85","1":"38.85"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"38.54","1":"38.54"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"39.85","1":"39.85"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"41.55","1":"41.55"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"42.00","1":"42.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"42.25","1":"42.25"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"43.50","1":"43.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"43.50","1":"43.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"41.70","1":"41.70"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"41.25","1":"41.25"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"41.00","1":"41.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"41.50","1":"41.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"40.51","1":"40.51"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"40.15","1":"40.15"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"42.15","1":"42.15"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"42.15","1":"42.15"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"41.75","1":"41.75"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"44.10","1":"44.10"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"44.20","1":"44.20"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"42.92","1":"42.92"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"42.92","1":"42.92"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"43.88","1":"43.88"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"45.25","1":"45.25"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"45.50","1":"45.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"43.30","1":"43.30"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"41.50","1":"41.50"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"40.03","1":"40.03"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"39.01","1":"39.01"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"39.30","1":"39.30"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"41.26","1":"41.26"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"43.32","1":"43.32"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"45.48","1":"45.48"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"47.60","1":"47.60"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"47.60","1":"47.60"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"47.15","1":"47.15"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"47.08","1":"47.08"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"47.14","1":"47.14"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"48.85","1":"48.85"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"45.60","1":"45.60"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"44.00","1":"44.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"43.00","1":"43.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"44.50","1":"44.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"46.10","1":"46.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"46.00","1":"46.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"43.75","1":"43.75"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"41.57","1":"41.57"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"38.07","1":"38.07"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"37.35","1":"37.35"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"39.14","1":"39.14"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"37.27","1":"37.27"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"35.43","1":"35.43"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"35.50","1":"35.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"34.00","1":"34.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"35.50","1":"35.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"34.37","1":"34.37"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"37.80","1":"37.80"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"34.40","1":"34.40"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"34.40","1":"34.40"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"34.00","1":"34.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"34.50","1":"34.50"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"35.90","1":"35.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"34.11","1":"34.11"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"34.25","1":"34.25"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"34.90","1":"34.90"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"36.64","1":"36.64"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"35.44","1":"35.44"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"36.50","1":"36.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"35.01","1":"35.01"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"34.75","1":"34.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"36.48","1":"36.48"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"35.00","1":"35.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"35.20","1":"35.20"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"35.74","1":"35.74"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"37.50","1":"37.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"40.10","1":"40.10"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"42.10","1":"42.10"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"44.09","1":"44.09"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"42.50","1":"42.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"43.25","1":"43.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"44.00","1":"44.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"44.00","1":"44.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"45.89","1":"45.89"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"46.00","1":"46.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.50","1":"44.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"46.72","1":"46.72"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"49.05","1":"49.05"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"51.50","1":"51.50"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"50.10","1":"50.10"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"52.50","1":"52.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"53.00","1":"53.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"53.00","1":"53.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"51.12","1":"51.12"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"51.50","1":"51.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"54.07","1":"54.07"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"56.55","1":"56.55"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"59.37","1":"59.37"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"60.70","1":"60.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"58.25","1":"58.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"58.00","1":"58.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"55.35","1":"55.35"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"54.63","1":"54.63"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"52.50","1":"52.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"51.15","1":"51.15"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"53.70","1":"53.70"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"56.38","1":"56.38"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"59.19","1":"59.19"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"64.11","1":"64.11"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"60.91","1":"60.91"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"57.90","1":"57.90"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"57.75","1":"57.75"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"60.63","1":"60.63"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"58.00","1":"58.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"55.11","1":"55.11"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"52.39","1":"52.39"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"50.10","1":"50.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"52.50","1":"52.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"49.92","1":"49.92"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"48.08","1":"48.08"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"47.25","1":"47.25"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"48.11","1":"48.11"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"47.50","1":"47.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"49.62","1":"49.62"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"51.00","1":"51.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"48.81","1":"48.81"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"51.25","1":"51.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"53.81","1":"53.81"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"56.45","1":"56.45"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"56.50","1":"56.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"55.88","1":"55.88"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"54.50","1":"54.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"51.78","1":"51.78"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"52.00","1":"52.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.00","1":"52.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"53.00","1":"53.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"54.70","1":"54.70"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"54.70","1":"54.70"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"54.25","1":"54.25"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"49.50","1":"49.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"48.13","1":"48.13"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"49.89","1":"49.89"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"50.00","1":"50.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"49.47","1":"49.47"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"49.80","1":"49.80"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"49.25","1":"49.25"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"49.28","1":"49.28"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"48.00","1":"48.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"48.00","1":"48.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"48.25","1":"48.25"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"48.25","1":"48.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"50.66","1":"50.66"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"51.00","1":"51.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"49.50","1":"49.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"51.95","1":"51.95"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"54.54","1":"54.54"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"57.26","1":"57.26"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"60.12","1":"60.12"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"63.12","1":"63.12"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"72.90","1":"72.90"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"74.93","1":"74.93"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"73.25","1":"73.25"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"72.08","1":"72.08"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"75.68","1":"75.68"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"79.46","1":"79.46"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"75.49","1":"75.49"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"71.72","1":"71.72"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"71.95","1":"71.95"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"68.36","1":"68.36"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"67.45","1":"67.45"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"68.97","1":"68.97"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"65.61","1":"65.61"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"66.03","1":"66.03"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"66.00","1":"66.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"66.00","1":"66.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"62.70","1":"62.70"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"59.57","1":"59.57"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"57.90","1":"57.90"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"54.00","1":"54.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"56.65","1":"56.65"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"57.95","1":"57.95"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"57.10","1":"57.10"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"54.68","1":"54.68"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"53.28","1":"53.28"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"54.95","1":"54.95"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"56.95","1":"56.95"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"57.50","1":"57.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"57.50","1":"57.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"56.96","1":"56.96"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"56.00","1":"56.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"55.49","1":"55.49"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"54.00","1":"54.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"55.92","1":"55.92"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"57.10","1":"57.10"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"59.95","1":"59.95"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"58.50","1":"58.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"55.58","1":"55.58"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"58.08","1":"58.08"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"59.05","1":"59.05"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"62.53","1":"62.53"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"65.60","1":"65.60"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"68.88","1":"68.88"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"72.28","1":"72.28"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"75.89","1":"75.89"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"74.75","1":"74.75"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"74.60","1":"74.60"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"75.50","1":"75.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"74.50","1":"74.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"73.90","1":"73.90"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"72.49","1":"72.49"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"68.90","1":"68.90"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"65.46","1":"65.46"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"68.49","1":"68.49"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"65.92","1":"65.92"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"65.00","1":"65.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"62.38","1":"62.38"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"65.49","1":"65.49"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"66.43","1":"66.43"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"69.75","1":"69.75"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"72.99","1":"72.99"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"73.50","1":"73.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"69.91","1":"69.91"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"71.00","1":"71.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"69.00","1":"69.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"72.41","1":"72.41"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"76.00","1":"76.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"79.80","1":"79.80"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"83.79","1":"83.79"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"87.95","1":"87.95"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"91.99","1":"91.99"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"90.00","1":"90.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"85.50","1":"85.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"89.77","1":"89.77"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"94.25","1":"94.25"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"98.96","1":"98.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"94.57","1":"94.57"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"91.10","1":"91.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"90.53","1":"90.53"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"90.00","1":"90.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"88.00","1":"88.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"91.00","1":"91.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"90.43","1":"90.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"90.50","1":"90.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"85.98","1":"85.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"83.03","1":"83.03"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"78.88","1":"78.88"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.99","1":"79.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"75.25","1":"75.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"78.15","1":"78.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"83.90","1":"83.90"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"84.90","1":"84.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"87.50","1":"87.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"84.50","1":"84.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"64.00","1":"64.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"59.10","1":"59.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.05","1":"62.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.05","1":"62.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"64.90","1":"64.90"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"66.50","1":"66.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"74.01","1":"74.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"72.25","1":"72.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"73.75","1":"73.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"75.25","1":"75.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"76.75","1":"76.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"72.92","1":"72.92"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"69.75","1":"69.75"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"73.20","1":"73.20"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"69.54","1":"69.54"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"66.13","1":"66.13"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"69.43","1":"69.43"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"72.90","1":"72.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"76.54","1":"76.54"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"78.00","1":"78.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"78.00","1":"78.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"72.75","1":"72.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"73.42","1":"73.42"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"73.60","1":"73.60"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"76.90","1":"76.90"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.40","1":"80.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"83.50","1":"83.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"79.33","1":"79.33"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"75.37","1":"75.37"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"77.00","1":"77.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"73.15","1":"73.15"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"70.05","1":"70.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"70.27","1":"70.27"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"71.95","1":"71.95"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"69.00","1":"69.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"70.90","1":"70.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"68.50","1":"68.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"71.70","1":"71.70"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"72.90","1":"72.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"72.25","1":"72.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"75.86","1":"75.86"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"73.75","1":"73.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"76.95","1":"76.95"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"73.25","1":"73.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"73.75","1":"73.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"70.01","1":"70.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"73.00","1":"73.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"74.63","1":"74.63"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"77.44","1":"77.44"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"77.50","1":"77.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"77.00","1":"77.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"73.15","1":"73.15"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"73.00","1":"73.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"75.15","1":"75.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"74.50","1":"74.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"73.99","1":"73.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"73.50","1":"73.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"69.58","1":"69.58"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"65.99","1":"65.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"62.70","1":"62.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"63.99","1":"63.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"69.15","1":"69.15"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"65.70","1":"65.70"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"62.55","1":"62.55"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"62.90","1":"62.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"66.04","1":"66.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"65.85","1":"65.85"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"62.56","1":"62.56"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"65.50","1":"65.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"66.85","1":"66.85"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"71.00","1":"71.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"70.99","1":"70.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"72.00","1":"72.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"74.10","1":"74.10"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"70.60","1":"70.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"70.60","1":"70.60"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"70.06","1":"70.06"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"70.06","1":"70.06"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"66.10","1":"66.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"66.10","1":"66.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"66.65","1":"66.65"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"66.65","1":"66.65"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"65.55","1":"65.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"63.00","1":"63.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"66.15","1":"66.15"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"63.51","1":"63.51"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"66.45","1":"66.45"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"67.49","1":"67.49"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"66.99","1":"66.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"67.99","1":"67.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"68.49","1":"68.49"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"71.50","1":"71.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"73.00","1":"73.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"75.48","1":"75.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"78.90","1":"78.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"75.50","1":"75.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"76.00","1":"76.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"74.00","1":"74.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"77.70","1":"77.70"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"81.33","1":"81.33"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"81.90","1":"81.90"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"77.81","1":"77.81"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"83.50","1":"83.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"83.00","1":"83.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"87.15","1":"87.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"86.00","1":"86.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"88.99","1":"88.99"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"85.00","1":"85.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"85.00","1":"85.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"80.75","1":"80.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"82.00","1":"82.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"75.99","1":"75.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"72.20","1":"72.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"75.27","1":"75.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"77.99","1":"77.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"78.00","1":"78.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"78.99","1":"78.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"80.50","1":"80.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"75.05","1":"75.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"74.85","1":"74.85"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"71.15","1":"71.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.00","1":"74.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"70.30","1":"70.30"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"70.30","1":"70.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"70.50","1":"70.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"73.80","1":"73.80"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"73.15","1":"73.15"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"76.50","1":"76.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"75.50","1":"75.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"68.40","1":"68.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"71.82","1":"71.82"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.95","1":"74.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"73.00","1":"73.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"73.50","1":"73.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"75.51","1":"75.51"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"75.51","1":"75.51"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"74.29","1":"74.29"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"70.80","1":"70.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"72.45","1":"72.45"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"73.55","1":"73.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"70.99","1":"70.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"67.45","1":"67.45"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"64.15","1":"64.15"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"65.10","1":"65.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"64.60","1":"64.60"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"67.83","1":"67.83"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"71.00","1":"71.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"73.00","1":"73.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"72.00","1":"72.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"70.50","1":"70.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"69.40","1":"69.40"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"65.93","1":"65.93"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"66.00","1":"66.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"65.00","1":"65.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"63.35","1":"63.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"65.00","1":"65.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"67.01","1":"67.01"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"67.20","1":"67.20"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"64.03","1":"64.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"62.50","1":"62.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"61.63","1":"61.63"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"60.09","1":"60.09"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"60.09","1":"60.09"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"63.50","1":"63.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"61.28","1":"61.28"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"63.39","1":"63.39"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"65.48","1":"65.48"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"65.48","1":"65.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"62.21","1":"62.21"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"62.21","1":"62.21"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"59.10","1":"59.10"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"61.97","1":"61.97"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"61.75","1":"61.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"61.75","1":"61.75"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"64.40","1":"64.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"64.40","1":"64.40"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"67.61","1":"67.61"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"69.85","1":"69.85"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"71.85","1":"71.85"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.30","1":"68.30"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"64.86","1":"64.86"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"61.65","1":"61.65"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"59.65","1":"59.65"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"58.08","1":"58.08"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"55.18","1":"55.18"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"57.90","1":"57.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"60.50","1":"60.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"57.50","1":"57.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.10","1":"55.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"54.50","1":"54.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.99","1":"56.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"60.95","1":"60.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"57.91","1":"57.91"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"55.10","1":"55.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"57.80","1":"57.80"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"56.01","1":"56.01"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"59.00","1":"59.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"58.90","1":"58.90"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"55.96","1":"55.96"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"53.25","1":"53.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"54.64","1":"54.64"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"54.64","1":"54.64"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"56.40","1":"56.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"55.99","1":"55.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"56.90","1":"56.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"58.50","1":"58.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"61.40","1":"61.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"61.40","1":"61.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"55.50","1":"55.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"57.50","1":"57.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"54.65","1":"54.65"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"57.99","1":"57.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"60.22","1":"60.22"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"57.00","1":"57.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"55.33","1":"55.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"55.33","1":"55.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"53.01","1":"53.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"53.54","1":"53.54"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"53.70","1":"53.70"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"53.95","1":"53.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.50","1":"52.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"51.75","1":"51.75"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"52.10","1":"52.10"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"54.00","1":"54.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"53.90","1":"53.90"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"51.25","1":"51.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"54.99","1":"54.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"53.20","1":"53.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"54.50","1":"54.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"57.05","1":"57.05"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"59.03","1":"59.03"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"54.99","1":"54.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"54.96","1":"54.96"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"54.96","1":"54.96"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"54.96","1":"54.96"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"54.26","1":"54.26"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.13","1":"54.13"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"54.13","1":"54.13"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"51.43","1":"51.43"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"48.86","1":"48.86"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"51.00","1":"51.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"53.55","1":"53.55"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"55.00","1":"55.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"52.25","1":"52.25"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"49.64","1":"49.64"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"52.00","1":"52.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"54.50","1":"54.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"52.50","1":"52.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"52.50","1":"52.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"52.50","1":"52.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"49.88","1":"49.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"48.00","1":"48.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.40","1":"50.40"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"52.92","1":"52.92"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"52.92","1":"52.92"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"56.80","1":"56.80"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"55.99","1":"55.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"54.51","1":"54.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"55.50","1":"55.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"55.50","1":"55.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"57.00","1":"57.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"50.46","1":"50.46"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"50.46","1":"50.46"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"51.60","1":"51.60"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"54.15","1":"54.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"50.50","1":"50.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"53.02","1":"53.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"51.56","1":"51.56"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"49.40","1":"49.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"49.91","1":"49.91"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"47.42","1":"47.42"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"47.53","1":"47.53"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"49.90","1":"49.90"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"52.25","1":"52.25"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"52.90","1":"52.90"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"55.00","1":"55.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"56.00","1":"56.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"56.45","1":"56.45"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"53.75","1":"53.75"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"53.99","1":"53.99"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"52.99","1":"52.99"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"50.35","1":"50.35"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"52.80","1":"52.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"50.16","1":"50.16"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"51.45","1":"51.45"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"53.50","1":"53.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"53.00","1":"53.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"52.00","1":"52.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"52.85","1":"52.85"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"52.60","1":"52.60"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"50.90","1":"50.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"48.70","1":"48.70"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"45.10","1":"45.10"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"49.98","1":"49.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"50.60","1":"50.60"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"50.99","1":"50.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"53.13","1":"53.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"54.99","1":"54.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"57.90","1":"57.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.72","1":"54.72"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.50","1":"53.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"50.29","1":"50.29"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.81","1":"49.81"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.85","1":"50.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"48.92","1":"48.92"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"46.58","1":"46.58"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"49.60","1":"49.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"52.75","1":"52.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"49.33","1":"49.33"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"52.00","1":"52.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.33","1":"55.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"50.02","1":"50.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"46.81","1":"46.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"45.15","1":"45.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"48.53","1":"48.53"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"45.00","1":"45.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"48.37","1":"48.37"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"51.99","1":"51.99"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"48.10","1":"48.10"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"44.65","1":"44.65"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"48.26","1":"48.26"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"51.85","1":"51.85"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"51.75","1":"51.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"55.40","1":"55.40"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"58.90","1":"58.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"58.48","1":"58.48"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"53.84","1":"53.84"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"47.10","1":"47.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"48.80","1":"48.80"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"46.25","1":"46.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"45.25","1":"45.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"47.99","1":"47.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"47.99","1":"47.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"44.40","1":"44.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"47.66","1":"47.66"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"49.95","1":"49.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"47.50","1":"47.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"49.90","1":"49.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"48.60","1":"48.60"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"52.20","1":"52.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"53.95","1":"53.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"50.01","1":"50.01"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"53.45","1":"53.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"52.49","1":"52.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"48.57","1":"48.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"50.02","1":"50.02"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"51.99","1":"51.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"46.25","1":"46.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.82","1":"42.82"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"45.15","1":"45.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"42.26","1":"42.26"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"39.15","1":"39.15"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"42.08","1":"42.08"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.90","1":"41.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"45.00","1":"45.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"41.63","1":"41.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.02","1":"42.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.10","1":"39.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"45.78","1":"45.78"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"49.21","1":"49.21"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"52.90","1":"52.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"50.05","1":"50.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"53.80","1":"53.80"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.83","1":"57.83"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"60.00","1":"60.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"60.50","1":"60.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.36","1":"57.36"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"58.56","1":"58.56"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"61.90","1":"61.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"57.26","1":"57.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"59.99","1":"59.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"59.94","1":"59.94"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"58.24","1":"58.24"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.24","1":"58.24"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"56.84","1":"56.84"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"55.60","1":"55.60"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.90","1":"55.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"56.25","1":"56.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"57.50","1":"57.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"57.35","1":"57.35"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"53.65","1":"53.65"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"59.75","1":"59.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.64","1":"52.64"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"48.70","1":"48.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"45.05","1":"45.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.68","1":"41.68"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"38.56","1":"38.56"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.45","1":"41.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"38.05","1":"38.05"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"40.31","1":"40.31"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"45.10","1":"45.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"48.48","1":"48.48"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.32","1":"51.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"52.99","1":"52.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"49.03","1":"49.03"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.98","1":"49.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"53.72","1":"53.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"54.25","1":"54.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"58.58","1":"58.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"62.89","1":"62.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"58.36","1":"58.36"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"69.95","1":"69.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"68.65","1":"68.65"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.51","1":"63.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.00","1":"68.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"57.96","1":"57.96"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.51","1":"54.51"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"54.28","1":"54.28"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"50.30","1":"50.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"54.28","1":"54.28"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.34","1":"58.34"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"58.99","1":"58.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"56.41","1":"56.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"60.43","1":"60.43"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.90","1":"63.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.78","1":"62.78"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"58.20","1":"58.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"62.45","1":"62.45"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"66.95","1":"66.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"61.93","1":"61.93"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.90","1":"67.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"61.24","1":"61.24"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"64.87","1":"64.87"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"60.10","1":"60.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"64.99","1":"64.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"67.99","1":"67.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"60.54","1":"60.54"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"62.89","1":"62.89"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"62.95","1":"62.95"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"67.50","1":"67.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"68.90","1":"68.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"63.74","1":"63.74"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.25","1":"60.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"58.97","1":"58.97"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"55.00","1":"55.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.85","1":"58.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.50","1":"66.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"61.51","1":"61.51"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"56.95","1":"56.95"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"59.90","1":"59.90"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.82","1":"59.82"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"60.95","1":"60.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"56.38","1":"56.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"52.20","1":"52.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"57.70","1":"57.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"53.40","1":"53.40"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"52.45","1":"52.45"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"49.05","1":"49.05"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"46.15","1":"46.15"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"42.90","1":"42.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"46.12","1":"46.12"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"48.38","1":"48.38"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"55.84","1":"55.84"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"59.90","1":"59.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"55.41","1":"55.41"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"50.51","1":"50.51"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.30","1":"54.30"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"51.50","1":"51.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"51.80","1":"51.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"52.01","1":"52.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"49.80","1":"49.80"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"52.80","1":"52.80"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"52.80","1":"52.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"54.90","1":"54.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"50.78","1":"50.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"50.00","1":"50.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"54.83","1":"54.83"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.20","1":"47.20"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"50.74","1":"50.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"56.95","1":"56.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"61.32","1":"61.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"67.07","1":"67.07"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"67.03","1":"67.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"66.12","1":"66.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"72.73","1":"72.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.98","1":"84.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"93.48","1":"93.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"102.82","1":"102.82"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"113.06","1":"113.06"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"108.75","1":"108.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"97.88","1":"97.88"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"88.09","1":"88.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"79.47","1":"79.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"72.72","1":"72.72"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.01","1":"75.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"73.17","1":"73.17"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"73.12","1":"73.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"68.70","1":"68.70"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"66.83","1":"66.83"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"67.11","1":"67.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"60.95","1":"60.95"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"58.33","1":"58.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"58.05","1":"58.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"58.45","1":"58.45"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"61.95","1":"61.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"61.95","1":"61.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"61.11","1":"61.11"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"63.52","1":"63.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"62.46","1":"62.46"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"62.59","1":"62.59"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"66.36","1":"66.36"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"64.11","1":"64.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"60.33","1":"60.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"62.09","1":"62.09"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"59.61","1":"59.61"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"63.03","1":"63.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"60.24","1":"60.24"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"62.53","1":"62.53"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"63.69","1":"63.69"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"61.06","1":"61.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"63.89","1":"63.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.35","1":"60.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"59.95","1":"59.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"61.09","1":"61.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"58.10","1":"58.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"56.38","1":"56.38"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"59.90","1":"59.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"59.90","1":"59.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"57.43","1":"57.43"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"57.39","1":"57.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"60.86","1":"60.86"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"58.56","1":"58.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"58.02","1":"58.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"59.51","1":"59.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"56.23","1":"56.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"56.01","1":"56.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"54.93","1":"54.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"56.98","1":"56.98"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"57.13","1":"57.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"56.23","1":"56.23"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"56.23","1":"56.23"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"55.90","1":"55.90"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"56.35","1":"56.35"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"55.70","1":"55.70"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"57.05","1":"57.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"57.83","1":"57.83"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"57.83","1":"57.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"56.05","1":"56.05"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"55.10","1":"55.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.95","1":"54.95"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"57.12","1":"57.12"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"55.20","1":"55.20"}]}