{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"40.35","1":"40.35"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"40.25","1":"40.25"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"39.70","1":"39.70"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"40.20","1":"40.20"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"39.90","1":"39.90"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"40.25","1":"40.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"40.15","1":"40.15"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"40.10","1":"40.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"40.25","1":"40.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"40.50","1":"40.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"40.35","1":"40.35"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"40.25","1":"40.25"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"40.45","1":"40.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"41.50","1":"41.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"41.90","1":"41.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"40.50","1":"40.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"40.15","1":"40.15"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"40.00","1":"40.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"39.95","1":"39.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"39.35","1":"39.35"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"41.75","1":"41.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"44.85","1":"44.85"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"48.20","1":"48.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"51.35","1":"51.35"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"49.25","1":"49.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"50.90","1":"50.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"51.95","1":"51.95"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"51.20","1":"51.20"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"52.35","1":"52.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"52.80","1":"52.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"50.60","1":"50.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"48.25","1":"48.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"44.80","1":"44.80"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"44.50","1":"44.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"44.50","1":"44.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"46.00","1":"46.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"45.50","1":"45.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"45.40","1":"45.40"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"45.50","1":"45.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"44.50","1":"44.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"46.80","1":"46.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"46.00","1":"46.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"45.25","1":"45.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"48.45","1":"48.45"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"48.50","1":"48.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"48.00","1":"48.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"48.40","1":"48.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"46.10","1":"46.10"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"44.65","1":"44.65"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"46.00","1":"46.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"47.90","1":"47.90"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"47.50","1":"47.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"45.25","1":"45.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"44.05","1":"44.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"41.25","1":"41.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"41.50","1":"41.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"43.00","1":"43.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"41.95","1":"41.95"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"42.75","1":"42.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"44.20","1":"44.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"43.50","1":"43.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"41.95","1":"41.95"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"43.25","1":"43.25"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"41.55","1":"41.55"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"40.40","1":"40.40"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"40.55","1":"40.55"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"40.30","1":"40.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"41.75","1":"41.75"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"40.25","1":"40.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"40.85","1":"40.85"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"40.80","1":"40.80"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"40.80","1":"40.80"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"40.25","1":"40.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"40.45","1":"40.45"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"40.95","1":"40.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"40.75","1":"40.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"40.50","1":"40.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"40.25","1":"40.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"40.45","1":"40.45"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"39.40","1":"39.40"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"38.60","1":"38.60"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"39.25","1":"39.25"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"39.40","1":"39.40"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"38.75","1":"38.75"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"39.80","1":"39.80"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"40.20","1":"40.20"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"39.45","1":"39.45"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"39.60","1":"39.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"39.15","1":"39.15"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"40.25","1":"40.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"39.80","1":"39.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"39.70","1":"39.70"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"38.25","1":"38.25"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"39.45","1":"39.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"39.45","1":"39.45"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"39.90","1":"39.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"39.90","1":"39.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"38.75","1":"38.75"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"38.35","1":"38.35"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"38.75","1":"38.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"37.75","1":"37.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"39.60","1":"39.60"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"39.45","1":"39.45"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"38.65","1":"38.65"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"39.50","1":"39.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"38.60","1":"38.60"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"38.25","1":"38.25"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"37.85","1":"37.85"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"38.60","1":"38.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"38.80","1":"38.80"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"40.70","1":"40.70"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"39.80","1":"39.80"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"38.75","1":"38.75"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"38.70","1":"38.70"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"39.60","1":"39.60"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"38.60","1":"38.60"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"38.05","1":"38.05"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"37.75","1":"37.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"38.90","1":"38.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"37.95","1":"37.95"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"37.85","1":"37.85"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"37.05","1":"37.05"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"38.50","1":"38.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"38.60","1":"38.60"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"38.45","1":"38.45"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"38.60","1":"38.60"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"38.50","1":"38.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"37.20","1":"37.20"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"38.00","1":"38.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"37.50","1":"37.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"38.50","1":"38.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"38.45","1":"38.45"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"37.90","1":"37.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"37.65","1":"37.65"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"38.30","1":"38.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"38.35","1":"38.35"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"38.60","1":"38.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"38.45","1":"38.45"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"38.90","1":"38.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"38.90","1":"38.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"38.20","1":"38.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"38.90","1":"38.90"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"38.25","1":"38.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"38.90","1":"38.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"38.80","1":"38.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"38.35","1":"38.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"38.10","1":"38.10"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"38.75","1":"38.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.95","1":"38.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"38.90","1":"38.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"38.40","1":"38.40"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"38.60","1":"38.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"38.60","1":"38.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"38.95","1":"38.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"37.95","1":"37.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"37.90","1":"37.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"38.40","1":"38.40"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"40.30","1":"40.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"40.20","1":"40.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"40.85","1":"40.85"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"40.35","1":"40.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"39.50","1":"39.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"39.50","1":"39.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"39.95","1":"39.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"40.65","1":"40.65"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"40.40","1":"40.40"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"40.55","1":"40.55"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"41.20","1":"41.20"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"43.25","1":"43.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"41.75","1":"41.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"40.55","1":"40.55"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"39.50","1":"39.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"44.10","1":"44.10"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"43.80","1":"43.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"42.10","1":"42.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"41.10","1":"41.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"39.05","1":"39.05"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"39.50","1":"39.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"38.75","1":"38.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"39.50","1":"39.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"38.75","1":"38.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"39.25","1":"39.25"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"37.25","1":"37.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"37.90","1":"37.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"38.45","1":"38.45"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"37.70","1":"37.70"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"38.50","1":"38.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"36.80","1":"36.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"38.25","1":"38.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"37.60","1":"37.60"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"38.40","1":"38.40"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"37.50","1":"37.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"37.15","1":"37.15"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"37.05","1":"37.05"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"37.35","1":"37.35"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"37.00","1":"37.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"37.50","1":"37.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"37.45","1":"37.45"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"37.45","1":"37.45"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"36.85","1":"36.85"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"38.50","1":"38.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"37.65","1":"37.65"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"37.50","1":"37.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"37.65","1":"37.65"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"36.10","1":"36.10"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"37.40","1":"37.40"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"35.75","1":"35.75"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"38.45","1":"38.45"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"37.40","1":"37.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"39.25","1":"39.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"39.30","1":"39.30"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"39.95","1":"39.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"39.15","1":"39.15"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"39.20","1":"39.20"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"38.30","1":"38.30"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"37.70","1":"37.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"37.30","1":"37.30"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"37.30","1":"37.30"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"37.50","1":"37.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"38.25","1":"38.25"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"38.45","1":"38.45"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"37.60","1":"37.60"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"37.90","1":"37.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"37.45","1":"37.45"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"37.05","1":"37.05"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"38.15","1":"38.15"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"37.90","1":"37.90"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"37.15","1":"37.15"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"38.40","1":"38.40"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"37.90","1":"37.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"37.95","1":"37.95"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"38.40","1":"38.40"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"37.10","1":"37.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"37.95","1":"37.95"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"38.25","1":"38.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"38.25","1":"38.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"37.85","1":"37.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"38.25","1":"38.25"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"38.60","1":"38.60"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"37.10","1":"37.10"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"37.45","1":"37.45"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"37.75","1":"37.75"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"37.75","1":"37.75"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"38.25","1":"38.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"37.15","1":"37.15"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"37.25","1":"37.25"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"38.85","1":"38.85"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"39.80","1":"39.80"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"38.30","1":"38.30"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"37.65","1":"37.65"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"37.75","1":"37.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"37.95","1":"37.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"37.10","1":"37.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"37.15","1":"37.15"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"37.50","1":"37.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"38.15","1":"38.15"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"37.10","1":"37.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"37.10","1":"37.10"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"37.15","1":"37.15"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"37.10","1":"37.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"37.00","1":"37.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"36.80","1":"36.80"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"36.90","1":"36.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"36.90","1":"36.90"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"36.50","1":"36.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"36.25","1":"36.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"38.00","1":"38.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"37.25","1":"37.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"37.20","1":"37.20"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"36.80","1":"36.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"36.00","1":"36.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"37.75","1":"37.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"36.30","1":"36.30"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"36.00","1":"36.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"37.25","1":"37.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"37.25","1":"37.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"37.45","1":"37.45"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"36.60","1":"36.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"36.60","1":"36.60"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"35.90","1":"35.90"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"35.45","1":"35.45"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"35.55","1":"35.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"36.40","1":"36.40"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"36.50","1":"36.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"35.60","1":"35.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"35.95","1":"35.95"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"35.55","1":"35.55"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"35.30","1":"35.30"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"35.40","1":"35.40"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"35.40","1":"35.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"35.70","1":"35.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"35.70","1":"35.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"36.00","1":"36.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"34.85","1":"34.85"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"34.00","1":"34.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"33.25","1":"33.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"33.40","1":"33.40"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"35.00","1":"35.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"33.85","1":"33.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"33.30","1":"33.30"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"33.10","1":"33.10"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"33.05","1":"33.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"32.30","1":"32.30"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"31.90","1":"31.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"33.45","1":"33.45"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"33.25","1":"33.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"33.50","1":"33.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"32.50","1":"32.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"33.30","1":"33.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"33.40","1":"33.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"32.50","1":"32.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"33.75","1":"33.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"33.50","1":"33.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"33.50","1":"33.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"32.25","1":"32.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"35.50","1":"35.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"35.40","1":"35.40"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"35.80","1":"35.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"35.50","1":"35.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"35.25","1":"35.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"35.70","1":"35.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"35.60","1":"35.60"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"35.50","1":"35.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"35.70","1":"35.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"34.70","1":"34.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"34.90","1":"34.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"34.00","1":"34.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"35.00","1":"35.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"35.45","1":"35.45"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"34.60","1":"34.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"34.30","1":"34.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"36.75","1":"36.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"38.55","1":"38.55"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"40.45","1":"40.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"42.45","1":"42.45"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"44.55","1":"44.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"46.75","1":"46.75"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"45.45","1":"45.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"45.65","1":"45.65"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"47.90","1":"47.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"50.25","1":"50.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"47.75","1":"47.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"50.05","1":"50.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"50.20","1":"50.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"49.70","1":"49.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"48.50","1":"48.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"50.90","1":"50.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"54.90","1":"54.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"57.60","1":"57.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"58.90","1":"58.90"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"55.45","1":"55.45"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"55.55","1":"55.55"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"56.30","1":"56.30"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"55.90","1":"55.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"55.90","1":"55.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"53.20","1":"53.20"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"50.55","1":"50.55"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"53.05","1":"53.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"53.25","1":"53.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"53.55","1":"53.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"53.95","1":"53.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"53.80","1":"53.80"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"53.75","1":"53.75"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"51.95","1":"51.95"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"51.50","1":"51.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"49.40","1":"49.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"49.70","1":"49.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"49.00","1":"49.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"46.55","1":"46.55"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"47.25","1":"47.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"48.00","1":"48.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"46.95","1":"46.95"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"47.40","1":"47.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"46.45","1":"46.45"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"46.10","1":"46.10"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"45.85","1":"45.85"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"43.60","1":"43.60"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"46.15","1":"46.15"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"45.50","1":"45.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"44.95","1":"44.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"44.85","1":"44.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"46.00","1":"46.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"45.45","1":"45.45"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"44.15","1":"44.15"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"43.25","1":"43.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"43.25","1":"43.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"43.45","1":"43.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"43.90","1":"43.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"44.80","1":"44.80"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"46.15","1":"46.15"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"46.25","1":"46.25"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"46.20","1":"46.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"46.50","1":"46.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"46.70","1":"46.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"51.45","1":"51.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"51.00","1":"51.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"49.45","1":"49.45"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"51.50","1":"51.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"53.50","1":"53.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"55.60","1":"55.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"52.75","1":"52.75"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"52.70","1":"52.70"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"55.30","1":"55.30"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"57.90","1":"57.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"57.00","1":"57.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"54.15","1":"54.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"51.45","1":"51.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"51.55","1":"51.55"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"51.90","1":"51.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"50.90","1":"50.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"51.75","1":"51.75"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"51.95","1":"51.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"49.45","1":"49.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"49.25","1":"49.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"49.00","1":"49.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"50.75","1":"50.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"50.05","1":"50.05"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"50.55","1":"50.55"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"50.10","1":"50.10"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"52.50","1":"52.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"55.10","1":"55.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"54.40","1":"54.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"54.80","1":"54.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"56.50","1":"56.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"58.45","1":"58.45"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"56.25","1":"56.25"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"57.45","1":"57.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"56.00","1":"56.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"55.95","1":"55.95"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"55.80","1":"55.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"57.00","1":"57.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"56.95","1":"56.95"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"56.95","1":"56.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"57.50","1":"57.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"57.50","1":"57.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"54.65","1":"54.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"52.90","1":"52.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"55.25","1":"55.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"55.25","1":"55.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"55.35","1":"55.35"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"54.75","1":"54.75"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"54.25","1":"54.25"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"55.60","1":"55.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"54.90","1":"54.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"54.05","1":"54.05"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"53.75","1":"53.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"53.50","1":"53.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"56.15","1":"56.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"53.50","1":"53.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"52.50","1":"52.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"52.80","1":"52.80"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"52.90","1":"52.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"52.40","1":"52.40"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"52.50","1":"52.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"52.60","1":"52.60"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"54.80","1":"54.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"55.50","1":"55.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"55.50","1":"55.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"56.95","1":"56.95"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"56.75","1":"56.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"56.45","1":"56.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"56.40","1":"56.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"56.20","1":"56.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"57.00","1":"57.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"55.50","1":"55.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"55.35","1":"55.35"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"54.50","1":"54.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"54.10","1":"54.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"54.00","1":"54.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"54.75","1":"54.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"58.80","1":"58.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"61.50","1":"61.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"64.55","1":"64.55"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"67.75","1":"67.75"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"71.10","1":"71.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"67.55","1":"67.55"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"64.20","1":"64.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"61.10","1":"61.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"64.15","1":"64.15"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"63.30","1":"63.30"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"64.40","1":"64.40"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"63.85","1":"63.85"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"63.25","1":"63.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"62.75","1":"62.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"62.25","1":"62.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"65.35","1":"65.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"62.10","1":"62.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"61.65","1":"61.65"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"63.00","1":"63.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"62.65","1":"62.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"61.50","1":"61.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"62.80","1":"62.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"61.50","1":"61.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"60.00","1":"60.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"61.05","1":"61.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"61.90","1":"61.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"64.95","1":"64.95"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"66.00","1":"66.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"66.00","1":"66.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"64.00","1":"64.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"63.00","1":"63.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"61.50","1":"61.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"61.00","1":"61.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"62.50","1":"62.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"61.50","1":"61.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"60.20","1":"60.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"60.90","1":"60.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"57.86","1":"57.86"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"56.62","1":"56.62"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"55.85","1":"55.85"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"54.25","1":"54.25"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"56.75","1":"56.75"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"55.25","1":"55.25"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"56.50","1":"56.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"53.68","1":"53.68"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"52.05","1":"52.05"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"53.00","1":"53.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"52.00","1":"52.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"52.00","1":"52.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"49.40","1":"49.40"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"51.70","1":"51.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"49.25","1":"49.25"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"46.79","1":"46.79"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"45.99","1":"45.99"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"48.30","1":"48.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"50.71","1":"50.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"50.80","1":"50.80"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"52.80","1":"52.80"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"50.16","1":"50.16"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"49.40","1":"49.40"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"49.88","1":"49.88"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"48.75","1":"48.75"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"44.65","1":"44.65"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"42.50","1":"42.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"44.62","1":"44.62"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"46.85","1":"46.85"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"44.51","1":"44.51"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"42.30","1":"42.30"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"42.25","1":"42.25"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"43.50","1":"43.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"41.36","1":"41.36"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"43.00","1":"43.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"44.00","1":"44.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"43.50","1":"43.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"41.33","1":"41.33"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"39.30","1":"39.30"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"40.95","1":"40.95"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"42.00","1":"42.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"43.10","1":"43.10"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"41.99","1":"41.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"42.75","1":"42.75"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"41.25","1":"41.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"42.70","1":"42.70"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"40.57","1":"40.57"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"40.90","1":"40.90"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"39.30","1":"39.30"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"39.89","1":"39.89"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"36.48","1":"36.48"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"34.66","1":"34.66"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"32.93","1":"32.93"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"31.29","1":"31.29"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"31.29","1":"31.29"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"29.73","1":"29.73"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"28.25","1":"28.25"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"26.84","1":"26.84"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"24.23","1":"24.23"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"23.42","1":"23.42"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"23.69","1":"23.69"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"22.51","1":"22.51"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"21.39","1":"21.39"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"20.33","1":"20.33"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"19.32","1":"19.32"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"18.50","1":"18.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"18.50","1":"18.50"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"17.49","1":"17.49"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"18.44","1":"18.44"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"19.40","1":"19.40"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"18.60","1":"18.60"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"18.00","1":"18.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"19.00","1":"19.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"20.00","1":"20.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"22.50","1":"22.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"22.99","1":"22.99"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"24.00","1":"24.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"23.21","1":"23.21"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"22.50","1":"22.50"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"21.70","1":"21.70"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"20.91","1":"20.91"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.65","1":"20.65"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"21.34","1":"21.34"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"20.43","1":"20.43"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"21.21","1":"21.21"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"22.27","1":"22.27"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"23.38","1":"23.38"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"23.57","1":"23.57"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"23.25","1":"23.25"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"23.85","1":"23.85"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"23.89","1":"23.89"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.40","1":"23.40"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"23.82","1":"23.82"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"24.46","1":"24.46"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"25.13","1":"25.13"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"26.05","1":"26.05"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.15","1":"26.15"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"27.00","1":"27.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"27.46","1":"27.46"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"27.65","1":"27.65"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"28.12","1":"28.12"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"28.67","1":"28.67"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"27.33","1":"27.33"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"27.50","1":"27.50"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"27.20","1":"27.20"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"27.65","1":"27.65"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"26.49","1":"26.49"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"26.60","1":"26.60"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.25","1":"26.25"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"26.45","1":"26.45"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"27.26","1":"27.26"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"27.02","1":"27.02"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"26.93","1":"26.93"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"25.97","1":"25.97"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"26.58","1":"26.58"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"26.75","1":"26.75"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"25.46","1":"25.46"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"26.25","1":"26.25"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"26.47","1":"26.47"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"26.48","1":"26.48"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"27.23","1":"27.23"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"26.91","1":"26.91"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"27.74","1":"27.74"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"27.90","1":"27.90"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"27.94","1":"27.94"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"27.52","1":"27.52"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"28.39","1":"28.39"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"28.85","1":"28.85"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"29.81","1":"29.81"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"28.87","1":"28.87"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"29.27","1":"29.27"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"29.21","1":"29.21"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"27.75","1":"27.75"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"27.46","1":"27.46"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"26.22","1":"26.22"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"24.91","1":"24.91"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"25.63","1":"25.63"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"26.56","1":"26.56"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"27.01","1":"27.01"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"27.61","1":"27.61"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"27.49","1":"27.49"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"27.83","1":"27.83"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"28.80","1":"28.80"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"28.06","1":"28.06"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.21","1":"28.21"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"27.64","1":"27.64"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"26.72","1":"26.72"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"25.53","1":"25.53"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"26.23","1":"26.23"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"27.04","1":"27.04"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"27.19","1":"27.19"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"27.16","1":"27.16"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"27.23","1":"27.23"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"27.72","1":"27.72"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"26.95","1":"26.95"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"28.05","1":"28.05"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"29.45","1":"29.45"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"29.71","1":"29.71"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"30.47","1":"30.47"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"30.44","1":"30.44"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"30.67","1":"30.67"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"31.35","1":"31.35"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"31.89","1":"31.89"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"32.83","1":"32.83"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"33.39","1":"33.39"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"34.22","1":"34.22"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"35.15","1":"35.15"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"35.58","1":"35.58"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"36.50","1":"36.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"36.82","1":"36.82"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"37.43","1":"37.43"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"36.65","1":"36.65"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"36.37","1":"36.37"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"37.12","1":"37.12"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"36.25","1":"36.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"36.31","1":"36.31"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"35.89","1":"35.89"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"35.79","1":"35.79"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"36.78","1":"36.78"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"37.42","1":"37.42"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"37.20","1":"37.20"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"36.58","1":"36.58"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"36.13","1":"36.13"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"36.51","1":"36.51"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"35.20","1":"35.20"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"35.56","1":"35.56"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"35.04","1":"35.04"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"35.20","1":"35.20"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"35.63","1":"35.63"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"34.99","1":"34.99"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"33.91","1":"33.91"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"33.14","1":"33.14"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.12","1":"33.12"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"33.89","1":"33.89"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"34.02","1":"34.02"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"33.99","1":"33.99"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"33.46","1":"33.46"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"33.59","1":"33.59"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"32.49","1":"32.49"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"32.52","1":"32.52"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"32.70","1":"32.70"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"32.15","1":"32.15"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"31.49","1":"31.49"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"31.19","1":"31.19"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.46","1":"31.46"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"31.00","1":"31.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"30.00","1":"30.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"31.50","1":"31.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"33.03","1":"33.03"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"33.27","1":"33.27"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"32.85","1":"32.85"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"33.45","1":"33.45"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"33.17","1":"33.17"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"33.49","1":"33.49"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"33.75","1":"33.75"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"33.70","1":"33.70"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"34.08","1":"34.08"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"34.18","1":"34.18"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"34.29","1":"34.29"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"33.87","1":"33.87"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"34.98","1":"34.98"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"35.20","1":"35.20"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"35.49","1":"35.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"34.52","1":"34.52"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"36.24","1":"36.24"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"35.67","1":"35.67"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"35.00","1":"35.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"34.53","1":"34.53"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"35.90","1":"35.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"35.01","1":"35.01"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"35.35","1":"35.35"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"36.49","1":"36.49"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"36.69","1":"36.69"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"36.70","1":"36.70"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"35.97","1":"35.97"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"35.35","1":"35.35"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"35.61","1":"35.61"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"36.24","1":"36.24"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"35.78","1":"35.78"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"35.99","1":"35.99"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"35.50","1":"35.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"35.98","1":"35.98"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"36.62","1":"36.62"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"36.47","1":"36.47"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"37.12","1":"37.12"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"37.16","1":"37.16"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"37.62","1":"37.62"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"37.43","1":"37.43"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"38.66","1":"38.66"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"37.95","1":"37.95"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"37.57","1":"37.57"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"37.74","1":"37.74"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"37.41","1":"37.41"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"37.60","1":"37.60"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"37.00","1":"37.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"35.99","1":"35.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"36.04","1":"36.04"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"36.40","1":"36.40"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"35.52","1":"35.52"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"36.23","1":"36.23"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"35.99","1":"35.99"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"36.68","1":"36.68"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"36.42","1":"36.42"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"36.49","1":"36.49"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"36.49","1":"36.49"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"36.01","1":"36.01"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"36.68","1":"36.68"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"35.76","1":"35.76"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"36.00","1":"36.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"36.48","1":"36.48"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"36.45","1":"36.45"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"36.09","1":"36.09"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"36.96","1":"36.96"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"36.59","1":"36.59"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"36.85","1":"36.85"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"36.19","1":"36.19"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"35.93","1":"35.93"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"35.50","1":"35.50"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"35.49","1":"35.49"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"35.49","1":"35.49"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"35.25","1":"35.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"35.47","1":"35.47"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"35.43","1":"35.43"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"35.43","1":"35.43"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"35.27","1":"35.27"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"36.02","1":"36.02"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"36.51","1":"36.51"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"34.87","1":"34.87"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"35.72","1":"35.72"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"35.86","1":"35.86"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"36.23","1":"36.23"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"35.13","1":"35.13"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"35.87","1":"35.87"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"35.24","1":"35.24"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"34.96","1":"34.96"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"35.02","1":"35.02"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"35.64","1":"35.64"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"35.75","1":"35.75"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"35.83","1":"35.83"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"36.21","1":"36.21"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"36.21","1":"36.21"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"36.10","1":"36.10"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"36.06","1":"36.06"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"35.87","1":"35.87"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"36.17","1":"36.17"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"35.81","1":"35.81"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"36.34","1":"36.34"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"36.34","1":"36.34"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"35.74","1":"35.74"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"35.44","1":"35.44"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"35.68","1":"35.68"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"35.76","1":"35.76"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"35.40","1":"35.40"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"36.69","1":"36.69"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"35.76","1":"35.76"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"36.24","1":"36.24"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"36.04","1":"36.04"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"36.84","1":"36.84"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"36.90","1":"36.90"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"36.75","1":"36.75"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"37.13","1":"37.13"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"37.49","1":"37.49"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"37.50","1":"37.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"37.38","1":"37.38"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"37.55","1":"37.55"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"37.87","1":"37.87"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"38.49","1":"38.49"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"37.11","1":"37.11"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"36.96","1":"36.96"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"38.06","1":"38.06"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"36.16","1":"36.16"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"37.19","1":"37.19"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"37.68","1":"37.68"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"36.45","1":"36.45"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"37.05","1":"37.05"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"37.17","1":"37.17"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"36.70","1":"36.70"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"36.74","1":"36.74"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"35.40","1":"35.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"35.96","1":"35.96"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"35.55","1":"35.55"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"35.80","1":"35.80"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"34.84","1":"34.84"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"34.90","1":"34.90"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"35.43","1":"35.43"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"35.95","1":"35.95"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"36.19","1":"36.19"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"36.87","1":"36.87"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"36.20","1":"36.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"36.16","1":"36.16"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"35.64","1":"35.64"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"35.88","1":"35.88"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"34.09","1":"34.09"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"34.23","1":"34.23"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"33.63","1":"33.63"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"34.64","1":"34.64"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"34.90","1":"34.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"34.56","1":"34.56"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"34.61","1":"34.61"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"34.78","1":"34.78"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"34.88","1":"34.88"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"34.33","1":"34.33"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"34.95","1":"34.95"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"34.33","1":"34.33"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"34.18","1":"34.18"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"34.70","1":"34.70"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"34.80","1":"34.80"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"34.79","1":"34.79"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"34.94","1":"34.94"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"35.56","1":"35.56"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"35.98","1":"35.98"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"37.10","1":"37.10"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"37.93","1":"37.93"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"39.16","1":"39.16"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"39.13","1":"39.13"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"38.72","1":"38.72"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"38.55","1":"38.55"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"39.10","1":"39.10"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"39.94","1":"39.94"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"39.58","1":"39.58"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"39.89","1":"39.89"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"38.96","1":"38.96"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"38.67","1":"38.67"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"38.40","1":"38.40"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"38.38","1":"38.38"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"38.64","1":"38.64"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"37.75","1":"37.75"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"37.19","1":"37.19"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"37.17","1":"37.17"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"38.04","1":"38.04"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"37.19","1":"37.19"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"36.46","1":"36.46"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"36.39","1":"36.39"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"36.82","1":"36.82"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"37.37","1":"37.37"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"37.49","1":"37.49"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"36.78","1":"36.78"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"36.51","1":"36.51"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"36.82","1":"36.82"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"35.80","1":"35.80"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"36.82","1":"36.82"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"37.90","1":"37.90"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"36.51","1":"36.51"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"37.57","1":"37.57"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"36.91","1":"36.91"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"37.08","1":"37.08"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"37.90","1":"37.90"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"36.06","1":"36.06"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"37.70","1":"37.70"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"37.75","1":"37.75"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"36.58","1":"36.58"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"35.66","1":"35.66"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"36.37","1":"36.37"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"37.50","1":"37.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"36.55","1":"36.55"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"36.11","1":"36.11"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"36.20","1":"36.20"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"35.98","1":"35.98"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"35.99","1":"35.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"35.50","1":"35.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"35.60","1":"35.60"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"36.62","1":"36.62"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"36.22","1":"36.22"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"36.10","1":"36.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"34.64","1":"34.64"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"35.79","1":"35.79"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"35.89","1":"35.89"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"35.89","1":"35.89"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"35.28","1":"35.28"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"35.32","1":"35.32"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"36.65","1":"36.65"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"38.16","1":"38.16"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"37.49","1":"37.49"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"36.99","1":"36.99"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"36.80","1":"36.80"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"35.49","1":"35.49"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"36.68","1":"36.68"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"36.89","1":"36.89"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"37.16","1":"37.16"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"37.55","1":"37.55"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"37.07","1":"37.07"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"38.40","1":"38.40"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"39.18","1":"39.18"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"38.02","1":"38.02"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"38.58","1":"38.58"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"38.57","1":"38.57"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"37.90","1":"37.90"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"37.05","1":"37.05"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"38.17","1":"38.17"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"38.27","1":"38.27"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"38.29","1":"38.29"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"37.84","1":"37.84"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"36.95","1":"36.95"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"37.73","1":"37.73"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"37.29","1":"37.29"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"37.88","1":"37.88"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"38.75","1":"38.75"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"38.49","1":"38.49"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"39.75","1":"39.75"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"39.55","1":"39.55"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"38.70","1":"38.70"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"38.52","1":"38.52"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"39.70","1":"39.70"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"38.83","1":"38.83"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"40.23","1":"40.23"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"38.39","1":"38.39"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"38.13","1":"38.13"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"37.77","1":"37.77"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"37.55","1":"37.55"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"38.01","1":"38.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"38.02","1":"38.02"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"38.50","1":"38.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"38.41","1":"38.41"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"38.84","1":"38.84"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"38.47","1":"38.47"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"39.68","1":"39.68"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"40.72","1":"40.72"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"41.14","1":"41.14"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"42.14","1":"42.14"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"40.07","1":"40.07"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"41.37","1":"41.37"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"43.40","1":"43.40"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"44.92","1":"44.92"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"45.96","1":"45.96"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"46.67","1":"46.67"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"46.14","1":"46.14"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"45.99","1":"45.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"46.89","1":"46.89"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"48.07","1":"48.07"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"48.99","1":"48.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"49.70","1":"49.70"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"49.73","1":"49.73"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"49.32","1":"49.32"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"48.97","1":"48.97"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"49.88","1":"49.88"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"48.94","1":"48.94"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"50.47","1":"50.47"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"51.82","1":"51.82"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"51.14","1":"51.14"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"52.66","1":"52.66"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"52.12","1":"52.12"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"51.95","1":"51.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"53.16","1":"53.16"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"53.75","1":"53.75"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"53.74","1":"53.74"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"53.03","1":"53.03"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"52.90","1":"52.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"52.38","1":"52.38"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"50.20","1":"50.20"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"50.43","1":"50.43"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"50.53","1":"50.53"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"48.69","1":"48.69"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"49.27","1":"49.27"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"49.95","1":"49.95"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"47.46","1":"47.46"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"48.15","1":"48.15"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"47.66","1":"47.66"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"45.28","1":"45.28"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"46.34","1":"46.34"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"45.62","1":"45.62"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"45.38","1":"45.38"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"47.64","1":"47.64"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"49.18","1":"49.18"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"48.87","1":"48.87"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"49.22","1":"49.22"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"49.61","1":"49.61"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"49.53","1":"49.53"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"47.06","1":"47.06"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"47.06","1":"47.06"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"47.06","1":"47.06"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"47.06","1":"47.06"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"47.12","1":"47.12"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"48.49","1":"48.49"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"47.72","1":"47.72"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"48.56","1":"48.56"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"47.50","1":"47.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"47.00","1":"47.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"47.28","1":"47.28"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"48.98","1":"48.98"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"49.18","1":"49.18"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"48.72","1":"48.72"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"49.00","1":"49.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"48.30","1":"48.30"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"48.84","1":"48.84"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"48.50","1":"48.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"48.46","1":"48.46"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"48.46","1":"48.46"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"48.00","1":"48.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"48.07","1":"48.07"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"48.49","1":"48.49"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"48.43","1":"48.43"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"48.25","1":"48.25"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"47.93","1":"47.93"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"47.85","1":"47.85"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"47.39","1":"47.39"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"47.25","1":"47.25"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"47.55","1":"47.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"48.66","1":"48.66"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"48.30","1":"48.30"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"48.73","1":"48.73"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"47.42","1":"47.42"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"47.42","1":"47.42"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"47.00","1":"47.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"47.45","1":"47.45"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"47.07","1":"47.07"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"47.12","1":"47.12"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"45.25","1":"45.25"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"45.99","1":"45.99"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"44.54","1":"44.54"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"45.20","1":"45.20"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"45.41","1":"45.41"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"45.45","1":"45.45"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"45.43","1":"45.43"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"45.15","1":"45.15"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"45.16","1":"45.16"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"44.90","1":"44.90"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"45.02","1":"45.02"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"45.09","1":"45.09"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"45.05","1":"45.05"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"45.53","1":"45.53"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"45.21","1":"45.21"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"45.31","1":"45.31"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"45.88","1":"45.88"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"45.72","1":"45.72"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"45.72","1":"45.72"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"45.72","1":"45.72"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"46.00","1":"46.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"46.00","1":"46.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"45.80","1":"45.80"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"46.49","1":"46.49"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"45.04","1":"45.04"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"44.41","1":"44.41"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"45.22","1":"45.22"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"44.89","1":"44.89"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"45.43","1":"45.43"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"44.78","1":"44.78"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"43.08","1":"43.08"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"44.38","1":"44.38"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"42.22","1":"42.22"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"41.75","1":"41.75"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"41.50","1":"41.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"40.40","1":"40.40"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"40.01","1":"40.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"40.01","1":"40.01"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"39.90","1":"39.90"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"39.90","1":"39.90"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"39.88","1":"39.88"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"39.88","1":"39.88"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"38.16","1":"38.16"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"38.16","1":"38.16"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"38.22","1":"38.22"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"37.90","1":"37.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"37.95","1":"37.95"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"37.95","1":"37.95"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"37.16","1":"37.16"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"37.16","1":"37.16"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"36.51","1":"36.51"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"36.52","1":"36.52"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"36.52","1":"36.52"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"36.99","1":"36.99"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"35.51","1":"35.51"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"35.51","1":"35.51"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"33.74","1":"33.74"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"32.06","1":"32.06"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"30.46","1":"30.46"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"29.00","1":"29.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"29.94","1":"29.94"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"29.43","1":"29.43"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"30.00","1":"30.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"29.75","1":"29.75"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"29.90","1":"29.90"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"29.05","1":"29.05"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"27.70","1":"27.70"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"28.50","1":"28.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"28.18","1":"28.18"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"27.38","1":"27.38"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"27.38","1":"27.38"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"28.41","1":"28.41"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"28.41","1":"28.41"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"29.15","1":"29.15"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"30.60","1":"30.60"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"31.19","1":"31.19"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"30.57","1":"30.57"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"30.57","1":"30.57"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"30.90","1":"30.90"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"30.09","1":"30.09"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"30.14","1":"30.14"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"30.14","1":"30.14"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"30.27","1":"30.27"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"30.50","1":"30.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"31.90","1":"31.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"32.77","1":"32.77"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"34.40","1":"34.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"32.92","1":"32.92"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"31.84","1":"31.84"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"31.94","1":"31.94"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"32.34","1":"32.34"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"32.59","1":"32.59"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"32.59","1":"32.59"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"31.95","1":"31.95"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"32.45","1":"32.45"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"32.08","1":"32.08"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"32.06","1":"32.06"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"32.01","1":"32.01"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"32.25","1":"32.25"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"32.25","1":"32.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"30.65","1":"30.65"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"29.78","1":"29.78"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"28.73","1":"28.73"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"28.51","1":"28.51"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"28.97","1":"28.97"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"29.15","1":"29.15"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"29.80","1":"29.80"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"29.80","1":"29.80"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"28.87","1":"28.87"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"29.03","1":"29.03"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"29.03","1":"29.03"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"29.12","1":"29.12"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"29.01","1":"29.01"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"29.01","1":"29.01"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"29.01","1":"29.01"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"29.01","1":"29.01"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"28.80","1":"28.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"28.80","1":"28.80"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"28.95","1":"28.95"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"29.00","1":"29.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"28.90","1":"28.90"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"28.90","1":"28.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"28.89","1":"28.89"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"28.71","1":"28.71"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"28.01","1":"28.01"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"28.51","1":"28.51"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"28.25","1":"28.25"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"28.90","1":"28.90"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"28.98","1":"28.98"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"28.14","1":"28.14"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"28.55","1":"28.55"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"28.55","1":"28.55"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"28.55","1":"28.55"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"28.33","1":"28.33"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"28.07","1":"28.07"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"28.75","1":"28.75"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"27.99","1":"27.99"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"27.31","1":"27.31"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"27.44","1":"27.44"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"28.39","1":"28.39"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"27.04","1":"27.04"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"27.04","1":"27.04"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"27.86","1":"27.86"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"27.37","1":"27.37"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"26.99","1":"26.99"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"28.33","1":"28.33"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"27.52","1":"27.52"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"27.51","1":"27.51"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"27.53","1":"27.53"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"27.41","1":"27.41"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"27.06","1":"27.06"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"26.82","1":"26.82"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"27.25","1":"27.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"27.07","1":"27.07"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"27.07","1":"27.07"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"27.16","1":"27.16"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"27.16","1":"27.16"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"27.16","1":"27.16"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"27.16","1":"27.16"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"26.73","1":"26.73"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"26.73","1":"26.73"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"27.50","1":"27.50"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"27.85","1":"27.85"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"28.22","1":"28.22"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"27.30","1":"27.30"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"27.00","1":"27.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"27.07","1":"27.07"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"27.31","1":"27.31"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"27.50","1":"27.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"27.82","1":"27.82"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"27.90","1":"27.90"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"28.63","1":"28.63"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"27.83","1":"27.83"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"27.83","1":"27.83"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"27.83","1":"27.83"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"29.22","1":"29.22"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"30.12","1":"30.12"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"30.28","1":"30.28"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"30.15","1":"30.15"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"29.09","1":"29.09"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"29.63","1":"29.63"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"29.81","1":"29.81"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"29.90","1":"29.90"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"30.02","1":"30.02"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"30.02","1":"30.02"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"30.20","1":"30.20"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"29.16","1":"29.16"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"29.91","1":"29.91"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"31.40","1":"31.40"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"32.97","1":"32.97"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"33.07","1":"33.07"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"34.72","1":"34.72"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"36.35","1":"36.35"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"38.16","1":"38.16"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"39.61","1":"39.61"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"41.40","1":"41.40"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"41.40","1":"41.40"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"40.00","1":"40.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"38.37","1":"38.37"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"38.50","1":"38.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"40.24","1":"40.24"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"39.86","1":"39.86"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"39.35","1":"39.35"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"38.99","1":"38.99"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"38.84","1":"38.84"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"38.84","1":"38.84"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"38.25","1":"38.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"38.00","1":"38.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.07","1":"37.07"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"37.50","1":"37.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"37.51","1":"37.51"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"37.80","1":"37.80"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"37.61","1":"37.61"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"37.23","1":"37.23"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"37.65","1":"37.65"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"39.48","1":"39.48"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"41.45","1":"41.45"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"43.52","1":"43.52"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"45.69","1":"45.69"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"46.55","1":"46.55"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"48.87","1":"48.87"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"50.04","1":"50.04"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"52.41","1":"52.41"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"54.04","1":"54.04"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"56.74","1":"56.74"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"58.10","1":"58.10"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"59.15","1":"59.15"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"59.00","1":"59.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"58.23","1":"58.23"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"58.81","1":"58.81"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"59.21","1":"59.21"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"58.00","1":"58.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"58.00","1":"58.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"57.88","1":"57.88"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"58.03","1":"58.03"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"57.28","1":"57.28"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"56.91","1":"56.91"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"56.91","1":"56.91"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"56.91","1":"56.91"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"56.70","1":"56.70"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"57.59","1":"57.59"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"57.59","1":"57.59"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"57.59","1":"57.59"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"57.59","1":"57.59"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"54.72","1":"54.72"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"55.39","1":"55.39"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"54.95","1":"54.95"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"52.76","1":"52.76"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"52.76","1":"52.76"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"51.99","1":"51.99"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"50.56","1":"50.56"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"50.56","1":"50.56"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"50.56","1":"50.56"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"50.50","1":"50.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"49.84","1":"49.84"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"47.79","1":"47.79"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"50.03","1":"50.03"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"50.03","1":"50.03"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"52.24","1":"52.24"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"52.24","1":"52.24"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"51.75","1":"51.75"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"51.75","1":"51.75"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"51.75","1":"51.75"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"49.38","1":"49.38"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"49.38","1":"49.38"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"49.50","1":"49.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"49.06","1":"49.06"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"49.14","1":"49.14"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"49.14","1":"49.14"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"50.23","1":"50.23"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"50.02","1":"50.02"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"50.02","1":"50.02"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"50.02","1":"50.02"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"50.00","1":"50.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"51.50","1":"51.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"51.00","1":"51.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"49.50","1":"49.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"52.25","1":"52.25"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"51.07","1":"51.07"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"51.00","1":"51.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"50.50","1":"50.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"50.68","1":"50.68"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"50.50","1":"50.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"50.75","1":"50.75"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"51.00","1":"51.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"50.13","1":"50.13"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"50.05","1":"50.05"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"50.00","1":"50.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"52.50","1":"52.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"51.50","1":"51.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"51.00","1":"51.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"53.55","1":"53.55"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"56.22","1":"56.22"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"55.05","1":"55.05"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"54.00","1":"54.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"51.30","1":"51.30"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"49.12","1":"49.12"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"48.25","1":"48.25"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"49.50","1":"49.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"49.43","1":"49.43"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"50.49","1":"50.49"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"51.65","1":"51.65"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"51.45","1":"51.45"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"48.44","1":"48.44"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"50.86","1":"50.86"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"50.01","1":"50.01"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"50.01","1":"50.01"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"50.15","1":"50.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"48.00","1":"48.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"49.35","1":"49.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"49.43","1":"49.43"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"50.10","1":"50.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"51.02","1":"51.02"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"48.35","1":"48.35"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"49.75","1":"49.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"49.50","1":"49.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"48.80","1":"48.80"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"49.89","1":"49.89"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"52.27","1":"52.27"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"52.03","1":"52.03"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"50.43","1":"50.43"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"48.15","1":"48.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"46.31","1":"46.31"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"47.99","1":"47.99"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"49.80","1":"49.80"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"47.61","1":"47.61"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"48.89","1":"48.89"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"49.39","1":"49.39"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"48.28","1":"48.28"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"49.28","1":"49.28"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"49.78","1":"49.78"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"47.30","1":"47.30"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"48.30","1":"48.30"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"49.70","1":"49.70"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"49.55","1":"49.55"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"49.26","1":"49.26"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"48.25","1":"48.25"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"50.00","1":"50.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"50.80","1":"50.80"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"51.00","1":"51.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"50.49","1":"50.49"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"50.29","1":"50.29"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"47.60","1":"47.60"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"48.75","1":"48.75"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"49.51","1":"49.51"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"50.49","1":"50.49"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"49.49","1":"49.49"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"49.90","1":"49.90"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"48.10","1":"48.10"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"46.15","1":"46.15"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"47.70","1":"47.70"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"47.65","1":"47.65"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"47.49","1":"47.49"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"47.16","1":"47.16"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"47.00","1":"47.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"46.50","1":"46.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"46.24","1":"46.24"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"45.50","1":"45.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"46.17","1":"46.17"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"46.70","1":"46.70"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"46.88","1":"46.88"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"48.13","1":"48.13"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"47.99","1":"47.99"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"46.51","1":"46.51"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"46.50","1":"46.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"47.00","1":"47.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"47.50","1":"47.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"47.00","1":"47.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"49.35","1":"49.35"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"51.81","1":"51.81"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"51.91","1":"51.91"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"49.50","1":"49.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"49.50","1":"49.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"51.70","1":"51.70"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"51.30","1":"51.30"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"51.50","1":"51.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"51.50","1":"51.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"52.45","1":"52.45"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"51.65","1":"51.65"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"52.00","1":"52.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"54.00","1":"54.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"55.13","1":"55.13"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"54.54","1":"54.54"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"55.63","1":"55.63"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"55.50","1":"55.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"56.50","1":"56.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"56.93","1":"56.93"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"55.51","1":"55.51"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"56.18","1":"56.18"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"54.58","1":"54.58"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"55.55","1":"55.55"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"54.40","1":"54.40"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"55.60","1":"55.60"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"56.50","1":"56.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"56.42","1":"56.42"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"56.15","1":"56.15"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"53.55","1":"53.55"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"53.60","1":"53.60"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"52.01","1":"52.01"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"52.00","1":"52.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"54.30","1":"54.30"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"55.90","1":"55.90"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"54.81","1":"54.81"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"55.40","1":"55.40"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"55.25","1":"55.25"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"53.66","1":"53.66"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"54.90","1":"54.90"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"54.78","1":"54.78"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"54.80","1":"54.80"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"53.26","1":"53.26"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"51.45","1":"51.45"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"52.95","1":"52.95"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"52.25","1":"52.25"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"52.00","1":"52.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"52.00","1":"52.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"53.98","1":"53.98"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"55.60","1":"55.60"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"55.50","1":"55.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"55.67","1":"55.67"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"54.40","1":"54.40"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"53.50","1":"53.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"53.45","1":"53.45"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"55.39","1":"55.39"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"56.50","1":"56.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"53.68","1":"53.68"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"51.21","1":"51.21"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"49.99","1":"49.99"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"50.40","1":"50.40"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"49.50","1":"49.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"49.83","1":"49.83"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"50.95","1":"50.95"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"50.51","1":"50.51"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"50.67","1":"50.67"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"50.04","1":"50.04"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"49.90","1":"49.90"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"49.99","1":"49.99"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"47.55","1":"47.55"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"48.00","1":"48.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"48.50","1":"48.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"46.60","1":"46.60"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"47.00","1":"47.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"47.92","1":"47.92"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"46.57","1":"46.57"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"45.00","1":"45.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"45.50","1":"45.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"46.50","1":"46.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"48.82","1":"48.82"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"51.26","1":"51.26"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"53.82","1":"53.82"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"56.51","1":"56.51"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"59.33","1":"59.33"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"62.29","1":"62.29"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"65.40","1":"65.40"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"68.67","1":"68.67"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"72.10","1":"72.10"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"75.70","1":"75.70"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"79.48","1":"79.48"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"75.51","1":"75.51"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"71.74","1":"71.74"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"68.45","1":"68.45"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"65.03","1":"65.03"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"67.05","1":"67.05"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"63.70","1":"63.70"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"63.00","1":"63.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"65.99","1":"65.99"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"64.16","1":"64.16"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"65.60","1":"65.60"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"64.00","1":"64.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"64.00","1":"64.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"63.20","1":"63.20"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"62.50","1":"62.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"61.90","1":"61.90"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"62.98","1":"62.98"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"63.00","1":"63.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"61.90","1":"61.90"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"64.99","1":"64.99"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"68.23","1":"68.23"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"71.64","1":"71.64"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"74.25","1":"74.25"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.50","1":"71.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"73.00","1":"73.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"73.75","1":"73.75"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"75.12","1":"75.12"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"78.87","1":"78.87"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"73.20","1":"73.20"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"70.50","1":"70.50"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"69.50","1":"69.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"72.97","1":"72.97"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"76.61","1":"76.61"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"74.89","1":"74.89"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"78.63","1":"78.63"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"82.56","1":"82.56"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"86.68","1":"86.68"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"91.01","1":"91.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"93.99","1":"93.99"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"98.61","1":"98.61"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"102.01","1":"102.01"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"100.50","1":"100.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"99.58","1":"99.58"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"98.98","1":"98.98"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"98.50","1":"98.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"98.00","1":"98.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"94.50","1":"94.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"92.12","1":"92.12"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"92.69","1":"92.69"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"96.43","1":"96.43"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"96.00","1":"96.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"95.01","1":"95.01"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"96.24","1":"96.24"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"95.00","1":"95.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"96.10","1":"96.10"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"98.50","1":"98.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"94.05","1":"94.05"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"90.10","1":"90.10"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"85.99","1":"85.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"84.06","1":"84.06"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"80.88","1":"80.88"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"82.98","1":"82.98"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"84.99","1":"84.99"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"86.49","1":"86.49"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"82.17","1":"82.17"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"84.01","1":"84.01"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"79.75","1":"79.75"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"78.50","1":"78.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"78.00","1":"78.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"81.76","1":"81.76"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"84.97","1":"84.97"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"81.00","1":"81.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"84.58","1":"84.58"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"86.00","1":"86.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"86.40","1":"86.40"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"83.53","1":"83.53"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"86.26","1":"86.26"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"85.00","1":"85.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"81.01","1":"81.01"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"77.50","1":"77.50"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"79.30","1":"79.30"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"75.34","1":"75.34"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"72.77","1":"72.77"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"72.00","1":"72.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"72.20","1":"72.20"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"72.94","1":"72.94"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"73.47","1":"73.47"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"73.80","1":"73.80"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"76.86","1":"76.86"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"77.21","1":"77.21"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"79.90","1":"79.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"79.00","1":"79.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"81.73","1":"81.73"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"77.65","1":"77.65"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"80.20","1":"80.20"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"81.41","1":"81.41"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"80.98","1":"80.98"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"82.50","1":"82.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"79.00","1":"79.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"75.05","1":"75.05"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"73.89","1":"73.89"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"70.20","1":"70.20"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"73.68","1":"73.68"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"74.20","1":"74.20"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"73.50","1":"73.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"69.85","1":"69.85"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"71.86","1":"71.86"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"71.86","1":"71.86"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"68.50","1":"68.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"69.99","1":"69.99"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"71.97","1":"71.97"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"69.76","1":"69.76"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"70.20","1":"70.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"66.90","1":"66.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"65.00","1":"65.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"63.95","1":"63.95"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"61.95","1":"61.95"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"62.45","1":"62.45"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"60.14","1":"60.14"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"60.85","1":"60.85"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"60.00","1":"60.00"},{"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":"60.00","1":"60.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"59.50","1":"59.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"60.17","1":"60.17"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"59.93","1":"59.93"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"62.10","1":"62.10"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"64.00","1":"64.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"62.00","1":"62.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"62.50","1":"62.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"65.62","1":"65.62"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"68.25","1":"68.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"68.45","1":"68.45"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"69.70","1":"69.70"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"64.60","1":"64.60"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"61.37","1":"61.37"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"62.14","1":"62.14"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"60.00","1":"60.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"62.60","1":"62.60"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"65.50","1":"65.50"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"64.30","1":"64.30"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"61.58","1":"61.58"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"62.60","1":"62.60"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"60.00","1":"60.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"58.52","1":"58.52"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"58.52","1":"58.52"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"56.07","1":"56.07"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"58.80","1":"58.80"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"61.65","1":"61.65"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"64.73","1":"64.73"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"67.96","1":"67.96"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"70.00","1":"70.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"70.50","1":"70.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"74.00","1":"74.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"77.02","1":"77.02"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"73.17","1":"73.17"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"71.28","1":"71.28"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"70.00","1":"70.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"70.00","1":"70.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"70.50","1":"70.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"73.68","1":"73.68"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"77.10","1":"77.10"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"80.95","1":"80.95"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"75.40","1":"75.40"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"79.17","1":"79.17"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"83.12","1":"83.12"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"85.68","1":"85.68"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"89.96","1":"89.96"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"94.45","1":"94.45"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"97.36","1":"97.36"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"92.50","1":"92.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"87.88","1":"87.88"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"91.46","1":"91.46"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"95.70","1":"95.70"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"95.60","1":"95.60"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"96.00","1":"96.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"97.25","1":"97.25"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"92.39","1":"92.39"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"87.78","1":"87.78"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"91.50","1":"91.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"87.00","1":"87.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"89.99","1":"89.99"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"92.50","1":"92.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"87.88","1":"87.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"83.49","1":"83.49"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"80.60","1":"80.60"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"82.96","1":"82.96"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"87.10","1":"87.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"85.20","1":"85.20"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"82.30","1":"82.30"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"86.41","1":"86.41"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"82.26","1":"82.26"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"86.37","1":"86.37"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"90.48","1":"90.48"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"93.85","1":"93.85"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"94.00","1":"94.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"96.81","1":"96.81"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"92.06","1":"92.06"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"87.49","1":"87.49"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"83.12","1":"83.12"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"79.53","1":"79.53"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"79.47","1":"79.47"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"79.48","1":"79.48"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"79.48","1":"79.48"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"79.48","1":"79.48"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"79.00","1":"79.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"82.70","1":"82.70"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"83.00","1":"83.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"75.05","1":"75.05"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"71.35","1":"71.35"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"68.15","1":"68.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"68.20","1":"68.20"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"71.79","1":"71.79"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"75.29","1":"75.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.55","1":"71.55"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"74.89","1":"74.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"71.21","1":"71.21"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"74.74","1":"74.74"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"78.47","1":"78.47"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"82.39","1":"82.39"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"78.28","1":"78.28"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"80.30","1":"80.30"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"84.15","1":"84.15"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"79.95","1":"79.95"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"76.00","1":"76.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"78.00","1":"78.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"73.77","1":"73.77"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"70.51","1":"70.51"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"67.10","1":"67.10"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"72.99","1":"72.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"76.63","1":"76.63"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"75.50","1":"75.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"73.99","1":"73.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"76.85","1":"76.85"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"80.60","1":"80.60"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"76.57","1":"76.57"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"78.49","1":"78.49"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"74.57","1":"74.57"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.90","1":"70.90"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"67.50","1":"67.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"70.87","1":"70.87"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"72.50","1":"72.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"74.00","1":"74.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"70.00","1":"70.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"66.51","1":"66.51"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"63.19","1":"63.19"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"65.49","1":"65.49"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"62.70","1":"62.70"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"59.59","1":"59.59"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"58.00","1":"58.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"60.60","1":"60.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"60.90","1":"60.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"63.90","1":"63.90"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"63.90","1":"63.90"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"60.71","1":"60.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"57.70","1":"57.70"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"54.85","1":"54.85"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"57.59","1":"57.59"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"60.05","1":"60.05"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"58.10","1":"58.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"55.23","1":"55.23"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"53.01","1":"53.01"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"55.39","1":"55.39"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.50","1":"56.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"58.50","1":"58.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"56.07","1":"56.07"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"53.50","1":"53.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"52.75","1":"52.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"51.00","1":"51.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"51.50","1":"51.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"48.93","1":"48.93"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"49.99","1":"49.99"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"47.95","1":"47.95"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"45.60","1":"45.60"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"45.60","1":"45.60"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"46.20","1":"46.20"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"44.10","1":"44.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"42.92","1":"42.92"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"43.15","1":"43.15"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"43.32","1":"43.32"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"43.01","1":"43.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"43.25","1":"43.25"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"45.41","1":"45.41"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"43.01","1":"43.01"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"45.16","1":"45.16"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"46.72","1":"46.72"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"49.05","1":"49.05"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"51.50","1":"51.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"54.07","1":"54.07"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"56.77","1":"56.77"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"53.94","1":"53.94"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"54.00","1":"54.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"55.50","1":"55.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"53.00","1":"53.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"54.50","1":"54.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"51.80","1":"51.80"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"53.97","1":"53.97"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"51.30","1":"51.30"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"52.99","1":"52.99"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"55.60","1":"55.60"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"58.12","1":"58.12"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"55.50","1":"55.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"52.80","1":"52.80"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"50.28","1":"50.28"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"51.01","1":"51.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"53.50","1":"53.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"53.35","1":"53.35"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"50.85","1":"50.85"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"53.35","1":"53.35"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"52.85","1":"52.85"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"55.43","1":"55.43"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"53.10","1":"53.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"55.70","1":"55.70"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"58.19","1":"58.19"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"55.30","1":"55.30"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.30","1":"55.30"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"52.65","1":"52.65"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"48.50","1":"48.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"50.92","1":"50.92"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"53.46","1":"53.46"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"50.80","1":"50.80"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"52.70","1":"52.70"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"50.07","1":"50.07"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"54.60","1":"54.60"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"56.00","1":"56.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"54.10","1":"54.10"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"54.10","1":"54.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"56.00","1":"56.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"57.50","1":"57.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"55.01","1":"55.01"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"54.00","1":"54.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"56.68","1":"56.68"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"59.51","1":"59.51"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"62.45","1":"62.45"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"65.57","1":"65.57"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"61.95","1":"61.95"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"60.00","1":"60.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"63.00","1":"63.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"63.00","1":"63.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"63.25","1":"63.25"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"60.10","1":"60.10"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"59.00","1":"59.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"60.50","1":"60.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"59.00","1":"59.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"61.40","1":"61.40"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"63.11","1":"63.11"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"64.96","1":"64.96"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"63.50","1":"63.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"62.00","1":"62.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"62.00","1":"62.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"64.65","1":"64.65"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"67.87","1":"67.87"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"65.00","1":"65.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"61.75","1":"61.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"57.29","1":"57.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"60.15","1":"60.15"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"63.10","1":"63.10"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"61.00","1":"61.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"60.25","1":"60.25"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"62.99","1":"62.99"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"59.85","1":"59.85"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"62.00","1":"62.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"61.00","1":"61.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"60.11","1":"60.11"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"62.00","1":"62.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"62.93","1":"62.93"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"61.20","1":"61.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"59.10","1":"59.10"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"61.79","1":"61.79"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"59.10","1":"59.10"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"62.04","1":"62.04"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"65.14","1":"65.14"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"66.99","1":"66.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"71.75","1":"71.75"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"71.00","1":"71.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"73.67","1":"73.67"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"72.10","1":"72.10"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"71.50","1":"71.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"74.34","1":"74.34"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.00","1":"74.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"72.50","1":"72.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"75.48","1":"75.48"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"77.80","1":"77.80"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"76.65","1":"76.65"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"73.50","1":"73.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"69.50","1":"69.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.50","1":"69.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"67.11","1":"67.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"68.60","1":"68.60"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"68.75","1":"68.75"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.27","1":"71.27"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"69.94","1":"69.94"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"73.36","1":"73.36"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"69.43","1":"69.43"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"70.09","1":"70.09"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"71.52","1":"71.52"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"71.05","1":"71.05"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"73.50","1":"73.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"75.90","1":"75.90"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"79.04","1":"79.04"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"75.50","1":"75.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"78.72","1":"78.72"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"75.69","1":"75.69"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"75.10","1":"75.10"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"77.50","1":"77.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"78.50","1":"78.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"81.78","1":"81.78"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"83.00","1":"83.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"81.89","1":"81.89"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"79.18","1":"79.18"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"77.32","1":"77.32"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"76.11","1":"76.11"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"78.00","1":"78.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"78.00","1":"78.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"76.11","1":"76.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"78.00","1":"78.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.00","1":"76.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"74.50","1":"74.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"73.16","1":"73.16"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"72.50","1":"72.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"70.10","1":"70.10"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"70.99","1":"70.99"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"71.70","1":"71.70"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"72.38","1":"72.38"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"70.01","1":"70.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"73.51","1":"73.51"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"74.00","1":"74.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"76.06","1":"76.06"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"79.70","1":"79.70"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"79.00","1":"79.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"79.00","1":"79.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"75.22","1":"75.22"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"74.95","1":"74.95"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"71.56","1":"71.56"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"72.95","1":"72.95"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"74.99","1":"74.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"75.00","1":"75.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"75.80","1":"75.80"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"73.00","1":"73.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"73.40","1":"73.40"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"72.40","1":"72.40"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"73.40","1":"73.40"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"70.80","1":"70.80"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"68.43","1":"68.43"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"69.43","1":"69.43"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"72.90","1":"72.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"71.25","1":"71.25"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"73.00","1":"73.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"71.90","1":"71.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"73.23","1":"73.23"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"73.99","1":"73.99"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"73.52","1":"73.52"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"72.50","1":"72.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"71.88","1":"71.88"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"73.80","1":"73.80"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"73.00","1":"73.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"72.50","1":"72.50"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"70.80","1":"70.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.27","1":"66.27"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"64.80","1":"64.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"67.93","1":"67.93"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"66.10","1":"66.10"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"64.60","1":"64.60"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"62.28","1":"62.28"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"65.39","1":"65.39"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"68.65","1":"68.65"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"65.22","1":"65.22"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"67.87","1":"67.87"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"69.40","1":"69.40"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"72.12","1":"72.12"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"68.52","1":"68.52"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"69.02","1":"69.02"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"72.47","1":"72.47"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"75.95","1":"75.95"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"75.29","1":"75.29"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"74.42","1":"74.42"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"77.66","1":"77.66"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"74.11","1":"74.11"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"70.41","1":"70.41"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"73.93","1":"73.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"77.62","1":"77.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"75.00","1":"75.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"71.78","1":"71.78"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"65.00","1":"65.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"65.00","1":"65.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"65.00","1":"65.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"68.25","1":"68.25"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.25","1":"68.25"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"71.49","1":"71.49"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"75.06","1":"75.06"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"75.49","1":"75.49"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"71.72","1":"71.72"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"68.25","1":"68.25"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"72.00","1":"72.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"75.45","1":"75.45"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"71.68","1":"71.68"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"68.10","1":"68.10"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"71.00","1":"71.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"68.03","1":"68.03"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"70.98","1":"70.98"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"69.98","1":"69.98"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"69.98","1":"69.98"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"66.49","1":"66.49"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"66.35","1":"66.35"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"66.35","1":"66.35"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"64.55","1":"64.55"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"64.55","1":"64.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"67.76","1":"67.76"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"69.98","1":"69.98"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"68.98","1":"68.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"65.54","1":"65.54"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"63.00","1":"63.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"63.50","1":"63.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"66.67","1":"66.67"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"63.34","1":"63.34"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"66.49","1":"66.49"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"67.97","1":"67.97"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"68.96","1":"68.96"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"64.98","1":"64.98"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"65.99","1":"65.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"65.79","1":"65.79"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"67.97","1":"67.97"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"69.98","1":"69.98"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"66.88","1":"66.88"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"69.85","1":"69.85"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"66.36","1":"66.36"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"63.05","1":"63.05"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"59.90","1":"59.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"60.96","1":"60.96"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"59.12","1":"59.12"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"60.75","1":"60.75"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"63.67","1":"63.67"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"65.18","1":"65.18"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"68.39","1":"68.39"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"69.39","1":"69.39"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"67.99","1":"67.99"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"64.10","1":"64.10"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"61.15","1":"61.15"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"61.48","1":"61.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"60.07","1":"60.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"58.12","1":"58.12"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"56.50","1":"56.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"59.32","1":"59.32"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"62.28","1":"62.28"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"64.56","1":"64.56"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"67.45","1":"67.45"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"66.88","1":"66.88"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"68.88","1":"68.88"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"69.89","1":"69.89"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"69.89","1":"69.89"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"66.40","1":"66.40"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"63.08","1":"63.08"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"63.34","1":"63.34"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"65.90","1":"65.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"65.90","1":"65.90"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"65.49","1":"65.49"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"62.22","1":"62.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"62.22","1":"62.22"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"59.41","1":"59.41"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"61.48","1":"61.48"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"58.48","1":"58.48"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"58.40","1":"58.40"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"55.56","1":"55.56"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"55.56","1":"55.56"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"58.00","1":"58.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"60.48","1":"60.48"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"62.89","1":"62.89"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"59.75","1":"59.75"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"57.56","1":"57.56"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"58.25","1":"58.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"57.02","1":"57.02"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"57.25","1":"57.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"57.06","1":"57.06"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"55.16","1":"55.16"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"57.90","1":"57.90"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"60.79","1":"60.79"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"63.70","1":"63.70"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"60.60","1":"60.60"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"59.50","1":"59.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"59.60","1":"59.60"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"56.70","1":"56.70"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"59.53","1":"59.53"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"62.50","1":"62.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"63.48","1":"63.48"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"60.80","1":"60.80"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"59.50","1":"59.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"62.47","1":"62.47"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"62.00","1":"62.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"64.79","1":"64.79"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"65.10","1":"65.10"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"62.02","1":"62.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"65.12","1":"65.12"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"62.10","1":"62.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"62.00","1":"62.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"65.09","1":"65.09"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"67.87","1":"67.87"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"57.08","1":"57.08"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"59.87","1":"59.87"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"62.61","1":"62.61"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"65.64","1":"65.64"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"61.20","1":"61.20"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"58.31","1":"58.31"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"60.79","1":"60.79"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"63.49","1":"63.49"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"60.32","1":"60.32"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"60.32","1":"60.32"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"57.00","1":"57.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"59.85","1":"59.85"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"57.06","1":"57.06"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"57.22","1":"57.22"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"60.00","1":"60.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"63.00","1":"63.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"66.00","1":"66.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"68.94","1":"68.94"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"65.50","1":"65.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"67.00","1":"67.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"65.00","1":"65.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"62.50","1":"62.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"62.50","1":"62.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"62.51","1":"62.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"62.25","1":"62.25"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"62.49","1":"62.49"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"58.57","1":"58.57"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"55.65","1":"55.65"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"58.00","1":"58.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"53.68","1":"53.68"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"55.53","1":"55.53"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"53.40","1":"53.40"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"54.99","1":"54.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"59.69","1":"59.69"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"61.77","1":"61.77"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"60.75","1":"60.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"61.00","1":"61.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"58.48","1":"58.48"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"58.01","1":"58.01"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"60.54","1":"60.54"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"61.99","1":"61.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"61.20","1":"61.20"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"58.99","1":"58.99"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"58.20","1":"58.20"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"58.55","1":"58.55"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"59.70","1":"59.70"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"60.09","1":"60.09"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"60.94","1":"60.94"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"66.00","1":"66.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"62.70","1":"62.70"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"60.25","1":"60.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"59.00","1":"59.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"59.00","1":"59.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"62.83","1":"62.83"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"61.50","1":"61.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"64.40","1":"64.40"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"61.90","1":"61.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"63.21","1":"63.21"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"63.83","1":"63.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"65.10","1":"65.10"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"65.11","1":"65.11"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"64.22","1":"64.22"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"62.49","1":"62.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"61.20","1":"61.20"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"57.00","1":"57.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"57.00","1":"57.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"57.00","1":"57.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"59.00","1":"59.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"60.01","1":"60.01"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"60.00","1":"60.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"60.00","1":"60.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"60.00","1":"60.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"60.25","1":"60.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"60.00","1":"60.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"60.01","1":"60.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"60.06","1":"60.06"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"64.50","1":"64.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"60.05","1":"60.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"60.10","1":"60.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"63.80","1":"63.80"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"63.49","1":"63.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"63.30","1":"63.30"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"62.60","1":"62.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"63.51","1":"63.51"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"56.25","1":"56.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"61.90","1":"61.90"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"61.60","1":"61.60"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"64.00","1":"64.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"63.98","1":"63.98"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"65.77","1":"65.77"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"67.40","1":"67.40"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"72.45","1":"72.45"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"71.40","1":"71.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"76.75","1":"76.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"74.50","1":"74.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"73.67","1":"73.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"80.00","1":"80.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.80","1":"85.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"92.23","1":"92.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"99.14","1":"99.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.00","1":"99.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"107.60","1":"107.60"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"115.67","1":"115.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"124.03","1":"124.03"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"125.00","1":"125.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"128.00","1":"128.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"120.83","1":"120.83"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"117.10","1":"117.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"105.02","1":"105.02"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"101.40","1":"101.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"100.01","1":"100.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"101.49","1":"101.49"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"100.02","1":"100.02"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"102.50","1":"102.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"100.08","1":"100.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"100.05","1":"100.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"107.55","1":"107.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"108.00","1":"108.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"102.80","1":"102.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"98.00","1":"98.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"100.30","1":"100.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"100.30","1":"100.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"100.00","1":"100.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"101.00","1":"101.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"100.00","1":"100.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"102.00","1":"102.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"100.11","1":"100.11"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"103.00","1":"103.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"100.05","1":"100.05"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"100.16","1":"100.16"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"102.77","1":"102.77"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"109.52","1":"109.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"115.52","1":"115.52"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"116.75","1":"116.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"118.49","1":"118.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"115.81","1":"115.81"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"116.74","1":"116.74"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"125.00","1":"125.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"122.52","1":"122.52"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"125.25","1":"125.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"126.92","1":"126.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"126.96","1":"126.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"127.00","1":"127.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"129.00","1":"129.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"124.70","1":"124.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"128.99","1":"128.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"129.89","1":"129.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"125.02","1":"125.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"126.00","1":"126.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"135.45","1":"135.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"145.49","1":"145.49"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"145.46","1":"145.46"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"151.62","1":"151.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"158.80","1":"158.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"169.90","1":"169.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"178.00","1":"178.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"165.30","1":"165.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"160.28","1":"160.28"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"163.02","1":"163.02"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"169.00","1":"169.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"168.38","1":"168.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"167.40","1":"167.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"168.13","1":"168.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"169.85","1":"169.85"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"170.50","1":"170.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"165.01","1":"165.01"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"153.50","1":"153.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"163.99","1":"163.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"163.99","1":"163.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"158.00","1":"158.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"158.00","1":"158.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"154.93","1":"154.93"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"160.82","1":"160.82"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"169.85","1":"169.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"177.00","1":"177.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"179.99","1":"179.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"160.69","1":"160.69"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"160.69","1":"160.69"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"160.50","1":"160.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"167.00","1":"167.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"158.75","1":"158.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"155.12","1":"155.12"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"159.00","1":"159.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"157.50","1":"157.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.00","1":"158.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"160.67","1":"160.67"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"162.05","1":"162.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"160.01","1":"160.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"163.00","1":"163.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"169.95","1":"169.95"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"169.00","1":"169.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"176.99","1":"176.99"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"170.67","1":"170.67"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"166.00","1":"166.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"163.00","1":"163.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"175.21","1":"175.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"179.82","1":"179.82"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"173.50","1":"173.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.50","1":"161.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"161.50","1":"161.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"160.01","1":"160.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"159.10","1":"159.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"156.01","1":"156.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"156.01","1":"156.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"157.83","1":"157.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"157.50","1":"157.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"159.45","1":"159.45"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"157.00","1":"157.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"151.00","1":"151.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"167.50","1":"167.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"180.06","1":"180.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"177.00","1":"177.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"170.01","1":"170.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"165.05","1":"165.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"170.00","1":"170.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"170.62","1":"170.62"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"170.01","1":"170.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"173.90","1":"173.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"170.50","1":"170.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"170.25","1":"170.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"170.25","1":"170.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"170.05","1":"170.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"182.75","1":"182.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"196.45","1":"196.45"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"208.00","1":"208.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"220.00","1":"220.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"218.98","1":"218.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"217.00","1":"217.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"214.98","1":"214.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"209.00","1":"209.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"203.00","1":"203.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"208.99","1":"208.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"208.99","1":"208.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"200.10","1":"200.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"211.00","1":"211.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"222.22","1":"222.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"216.98","1":"216.98"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"205.60","1":"205.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"197.00","1":"197.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"201.00","1":"201.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"217.86","1":"217.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"209.95","1":"209.95"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"200.01","1":"200.01"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"213.99","1":"213.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"227.50","1":"227.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"224.75","1":"224.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"219.90","1":"219.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"224.90","1":"224.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"214.99","1":"214.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"214.90","1":"214.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"200.30","1":"200.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"213.80","1":"213.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"218.25","1":"218.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"218.88","1":"218.88"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"214.85","1":"214.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"213.88","1":"213.88"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"209.95","1":"209.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"200.01","1":"200.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"220.50","1":"220.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"214.70","1":"214.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"195.00","1":"195.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"209.90","1":"209.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"218.57","1":"218.57"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"234.96","1":"234.96"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"250.01","1":"250.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"260.01","1":"260.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"254.50","1":"254.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"252.00","1":"252.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"250.00","1":"250.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"266.25","1":"266.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"266.50","1":"266.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"266.45","1":"266.45"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"259.99","1":"259.99"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"259.75","1":"259.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"266.65","1":"266.65"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"261.99","1":"261.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"251.50","1":"251.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"251.33","1":"251.33"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"280.00","1":"280.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"291.07","1":"291.07"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"300.00","1":"300.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"309.00","1":"309.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"315.00","1":"315.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"306.40","1":"306.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"300.00","1":"300.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"310.00","1":"310.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"319.99","1":"319.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"362.50","1":"362.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"353.25","1":"353.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"350.20","1":"350.20"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"368.49","1":"368.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"362.98","1":"362.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"364.50","1":"364.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"365.00","1":"365.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"354.67","1":"354.67"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"358.00","1":"358.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"350.10","1":"350.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"350.00","1":"350.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"359.00","1":"359.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"369.99","1":"369.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"368.98","1":"368.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"341.31","1":"341.31"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"340.45","1":"340.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"363.90","1":"363.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"367.58","1":"367.58"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"367.98","1":"367.98"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"384.90","1":"384.90"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"395.14","1":"395.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"402.00","1":"402.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"393.55","1":"393.55"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"399.99","1":"399.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"371.00","1":"371.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"394.00","1":"394.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"355.75","1":"355.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"378.30","1":"378.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"400.00","1":"400.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"400.00","1":"400.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"410.00","1":"410.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"379.26","1":"379.26"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"389.00","1":"389.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"368.15","1":"368.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"385.00","1":"385.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"399.00","1":"399.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"369.08","1":"369.08"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"374.90","1":"374.90"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"346.80","1":"346.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"369.90","1":"369.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"342.16","1":"342.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"350.00","1":"350.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"373.95","1":"373.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"370.26","1":"370.26"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"374.99","1":"374.99"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"399.99","1":"399.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"400.80","1":"400.80"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"400.00","1":"400.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"400.00","1":"400.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"400.00","1":"400.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"380.18","1":"380.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"368.26","1":"368.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"368.26","1":"368.26"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"354.22","1":"354.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"360.00","1":"360.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"360.95","1":"360.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"360.95","1":"360.95"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"362.46","1":"362.46"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"355.01","1":"355.01"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"363.33","1":"363.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"363.33","1":"363.33"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"372.54","1":"372.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"355.35","1":"355.35"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"365.01","1":"365.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"365.00","1":"365.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"372.26","1":"372.26"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"374.93","1":"374.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"369.00","1":"369.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"362.00","1":"362.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"365.90","1":"365.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"370.00","1":"370.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"366.61","1":"366.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"397.77","1":"397.77"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"400.05","1":"400.05"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"400.21","1":"400.21"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"369.95","1":"369.95"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"355.55","1":"355.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"359.32","1":"359.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"352.30","1":"352.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"356.55","1":"356.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"363.39","1":"363.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"350.42","1":"350.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"360.31","1":"360.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"360.68","1":"360.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"360.68","1":"360.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"359.92","1":"359.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"360.00","1":"360.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"360.11","1":"360.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"359.50","1":"359.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"350.04","1":"350.04"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"350.34","1":"350.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"350.42","1":"350.42"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"353.12","1":"353.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"350.87","1":"350.87"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.02","1":"332.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"336.02","1":"336.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"335.27","1":"335.27"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"350.03","1":"350.03"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"364.90","1":"364.90"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"350.01","1":"350.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"350.00","1":"350.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"350.01","1":"350.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"353.02","1":"353.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"353.02","1":"353.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"353.02","1":"353.02"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"355.00","1":"355.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"355.00","1":"355.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"350.01","1":"350.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"350.01","1":"350.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"355.12","1":"355.12"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"360.00","1":"360.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"355.58","1":"355.58"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"359.94","1":"359.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"353.03","1":"353.03"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"353.08","1":"353.08"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"349.34","1":"349.34"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"365.78","1":"365.78"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"342.01","1":"342.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"340.00","1":"340.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"355.15","1":"355.15"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"355.15","1":"355.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"359.00","1":"359.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"369.69","1":"369.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"379.95","1":"379.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"354.89","1":"354.89"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"351.00","1":"351.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"354.83","1":"354.83"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"350.02","1":"350.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"357.70","1":"357.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"354.93","1":"354.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"353.09","1":"353.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"352.05","1":"352.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"350.00","1":"350.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"350.13","1":"350.13"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"350.04","1":"350.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"350.23","1":"350.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"355.55","1":"355.55"}]}