{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"47.05","1":"47.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"48.40","1":"48.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"48.35","1":"48.35"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"50.95","1":"50.95"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"51.50","1":"51.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"55.35","1":"55.35"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"57.40","1":"57.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"56.95","1":"56.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"55.95","1":"55.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"54.15","1":"54.15"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"58.75","1":"58.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.75","1":"59.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"61.20","1":"61.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"63.00","1":"63.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"64.60","1":"64.60"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"64.95","1":"64.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"64.50","1":"64.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"65.50","1":"65.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"63.75","1":"63.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"63.80","1":"63.80"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"58.90","1":"58.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"59.90","1":"59.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"57.10","1":"57.10"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"59.65","1":"59.65"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"57.45","1":"57.45"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"61.75","1":"61.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"62.25","1":"62.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"59.20","1":"59.20"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"58.90","1":"58.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"63.50","1":"63.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"60.35","1":"60.35"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"63.00","1":"63.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"58.45","1":"58.45"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"55.65","1":"55.65"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"53.00","1":"53.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"50.35","1":"50.35"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"47.85","1":"47.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"45.50","1":"45.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"43.25","1":"43.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"41.50","1":"41.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"39.50","1":"39.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"37.55","1":"37.55"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"39.00","1":"39.00"},{"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":"42.95","1":"42.95"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"41.00","1":"41.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"39.25","1":"39.25"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"39.25","1":"39.25"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"38.05","1":"38.05"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"36.10","1":"36.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"44.60","1":"44.60"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"46.70","1":"46.70"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"48.70","1":"48.70"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"49.50","1":"49.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"47.05","1":"47.05"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"47.85","1":"47.85"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"42.75","1":"42.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"44.35","1":"44.35"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"42.15","1":"42.15"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"42.90","1":"42.90"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"43.10","1":"43.10"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"42.25","1":"42.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"45.35","1":"45.35"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"44.00","1":"44.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"43.70","1":"43.70"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"41.70","1":"41.70"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"43.20","1":"43.20"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"43.95","1":"43.95"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"39.90","1":"39.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"38.25","1":"38.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"39.75","1":"39.75"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"40.50","1":"40.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"42.90","1":"42.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"43.30","1":"43.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"41.10","1":"41.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"37.20","1":"37.20"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"40.40","1":"40.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"42.40","1":"42.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"43.10","1":"43.10"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"42.50","1":"42.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"44.55","1":"44.55"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"44.55","1":"44.55"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"44.30","1":"44.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"44.45","1":"44.45"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"46.20","1":"46.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"44.75","1":"44.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"45.05","1":"45.05"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"46.00","1":"46.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"46.75","1":"46.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"45.95","1":"45.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"46.00","1":"46.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"45.95","1":"45.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"48.20","1":"48.20"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"48.50","1":"48.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"50.00","1":"50.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"51.40","1":"51.40"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"54.75","1":"54.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"57.45","1":"57.45"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"60.30","1":"60.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"63.30","1":"63.30"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"62.15","1":"62.15"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"59.05","1":"59.05"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"56.10","1":"56.10"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"53.40","1":"53.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"51.15","1":"51.15"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"55.25","1":"55.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"53.05","1":"53.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"54.00","1":"54.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"55.80","1":"55.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"56.00","1":"56.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"55.50","1":"55.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"53.50","1":"53.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"52.10","1":"52.10"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"51.00","1":"51.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"48.50","1":"48.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"46.10","1":"46.10"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"44.50","1":"44.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"43.00","1":"43.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"41.25","1":"41.25"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"42.80","1":"42.80"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"44.90","1":"44.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"42.75","1":"42.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"43.15","1":"43.15"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"41.80","1":"41.80"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"40.85","1":"40.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"40.65","1":"40.65"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"39.05","1":"39.05"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"41.05","1":"41.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"41.05","1":"41.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"39.95","1":"39.95"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"41.80","1":"41.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"43.90","1":"43.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"43.80","1":"43.80"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"41.60","1":"41.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"41.05","1":"41.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"42.70","1":"42.70"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"40.60","1":"40.60"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"38.75","1":"38.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"40.95","1":"40.95"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"43.00","1":"43.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"44.05","1":"44.05"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"46.25","1":"46.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"48.55","1":"48.55"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"47.55","1":"47.55"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"47.00","1":"47.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"49.00","1":"49.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"51.45","1":"51.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"52.50","1":"52.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"51.95","1":"51.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"47.95","1":"47.95"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"47.50","1":"47.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"45.15","1":"45.15"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"44.05","1":"44.05"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"45.10","1":"45.10"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"45.10","1":"45.10"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"40.40","1":"40.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"41.70","1":"41.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"39.90","1":"39.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"39.80","1":"39.80"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"39.80","1":"39.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"39.80","1":"39.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"40.05","1":"40.05"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"38.90","1":"38.90"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"38.70","1":"38.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"40.60","1":"40.60"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"39.95","1":"39.95"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"41.20","1":"41.20"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"41.25","1":"41.25"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"39.25","1":"39.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"41.25","1":"41.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"39.20","1":"39.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"41.00","1":"41.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"42.00","1":"42.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"44.10","1":"44.10"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"46.30","1":"46.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"46.30","1":"46.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"46.30","1":"46.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"47.00","1":"47.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"48.05","1":"48.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"45.80","1":"45.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"48.00","1":"48.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"50.40","1":"50.40"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"52.90","1":"52.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"55.50","1":"55.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"56.70","1":"56.70"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"55.65","1":"55.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"55.65","1":"55.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"52.40","1":"52.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"52.85","1":"52.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"57.70","1":"57.70"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"58.90","1":"58.90"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"55.10","1":"55.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"57.85","1":"57.85"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"50.40","1":"50.40"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"48.15","1":"48.15"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"50.00","1":"50.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"52.40","1":"52.40"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"53.00","1":"53.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"55.65","1":"55.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"58.40","1":"58.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"61.30","1":"61.30"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"60.65","1":"60.65"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"60.95","1":"60.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"60.20","1":"60.20"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"60.05","1":"60.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"62.50","1":"62.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"60.50","1":"60.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"61.75","1":"61.75"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"61.15","1":"61.15"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"60.05","1":"60.05"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"63.30","1":"63.30"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"60.50","1":"60.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"61.40","1":"61.40"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"63.00","1":"63.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"64.00","1":"64.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"61.05","1":"61.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"64.10","1":"64.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"67.30","1":"67.30"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"70.65","1":"70.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"74.15","1":"74.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"73.00","1":"73.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"76.10","1":"76.10"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"79.90","1":"79.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"83.85","1":"83.85"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"85.00","1":"85.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"85.00","1":"85.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"83.45","1":"83.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"82.25","1":"82.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"81.50","1":"81.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"79.95","1":"79.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"77.50","1":"77.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"80.45","1":"80.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"81.00","1":"81.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"79.00","1":"79.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"75.05","1":"75.05"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"73.00","1":"73.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"73.00","1":"73.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"74.50","1":"74.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"73.50","1":"73.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"75.00","1":"75.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"75.00","1":"75.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"75.10","1":"75.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"75.10","1":"75.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.50","1":"74.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"74.50","1":"74.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"76.00","1":"76.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"78.50","1":"78.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"76.10","1":"76.10"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"77.00","1":"77.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"76.50","1":"76.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"80.30","1":"80.30"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"84.30","1":"84.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"88.50","1":"88.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"90.05","1":"90.05"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"92.45","1":"92.45"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"92.00","1":"92.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"92.35","1":"92.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"91.00","1":"91.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"94.90","1":"94.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"92.90","1":"92.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"94.70","1":"94.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"95.35","1":"95.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"90.60","1":"90.60"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"89.00","1":"89.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"88.00","1":"88.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"92.40","1":"92.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"91.00","1":"91.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"92.00","1":"92.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"87.90","1":"87.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"88.90","1":"88.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"87.95","1":"87.95"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"86.40","1":"86.40"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"86.95","1":"86.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"90.50","1":"90.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"89.45","1":"89.45"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"87.90","1":"87.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"88.50","1":"88.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"84.50","1":"84.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"87.50","1":"87.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"87.45","1":"87.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"89.90","1":"89.90"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"91.80","1":"91.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"91.90","1":"91.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"87.31","1":"87.31"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"85.20","1":"85.20"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"81.00","1":"81.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"80.00","1":"80.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"79.00","1":"79.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"79.00","1":"79.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"75.15","1":"75.15"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"78.50","1":"78.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"71.25","1":"71.25"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"73.50","1":"73.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"76.40","1":"76.40"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"79.80","1":"79.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"79.01","1":"79.01"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"78.85","1":"78.85"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"77.20","1":"77.20"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"73.34","1":"73.34"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"75.90","1":"75.90"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"73.34","1":"73.34"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"73.05","1":"73.05"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"71.38","1":"71.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"68.00","1":"68.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"64.60","1":"64.60"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"61.37","1":"61.37"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"63.94","1":"63.94"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"57.99","1":"57.99"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"42.66","1":"42.66"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"43.50","1":"43.50"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"43.00","1":"43.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"40.85","1":"40.85"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"37.05","1":"37.05"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"38.58","1":"38.58"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"40.40","1":"40.40"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"40.80","1":"40.80"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"41.90","1":"41.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"39.81","1":"39.81"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"37.83","1":"37.83"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"36.00","1":"36.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"34.20","1":"34.20"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"32.49","1":"32.49"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"31.63","1":"31.63"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"32.10","1":"32.10"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"33.60","1":"33.60"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"35.70","1":"35.70"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"37.25","1":"37.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"39.89","1":"39.89"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"38.45","1":"38.45"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"38.01","1":"38.01"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"37.16","1":"37.16"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"36.10","1":"36.10"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"35.25","1":"35.25"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"37.00","1":"37.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"37.20","1":"37.20"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"37.99","1":"37.99"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"36.10","1":"36.10"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"37.90","1":"37.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"36.50","1":"36.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"36.98","1":"36.98"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"37.70","1":"37.70"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"37.65","1":"37.65"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"36.99","1":"36.99"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"35.50","1":"35.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"37.00","1":"37.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"36.74","1":"36.74"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"35.65","1":"35.65"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"35.01","1":"35.01"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"36.76","1":"36.76"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"38.59","1":"38.59"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"40.51","1":"40.51"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"42.23","1":"42.23"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"41.92","1":"41.92"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"41.10","1":"41.10"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"40.50","1":"40.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"42.50","1":"42.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"43.90","1":"43.90"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"44.70","1":"44.70"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"42.47","1":"42.47"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"40.47","1":"40.47"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"38.23","1":"38.23"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"38.23","1":"38.23"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"39.35","1":"39.35"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"40.00","1":"40.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"36.58","1":"36.58"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"36.06","1":"36.06"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"37.86","1":"37.86"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"38.70","1":"38.70"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"38.42","1":"38.42"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"38.53","1":"38.53"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"39.80","1":"39.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"37.82","1":"37.82"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"37.25","1":"37.25"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"38.95","1":"38.95"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"40.30","1":"40.30"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"40.00","1":"40.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"39.00","1":"39.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"37.96","1":"37.96"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"38.50","1":"38.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"39.90","1":"39.90"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"41.72","1":"41.72"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"40.01","1":"40.01"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"39.25","1":"39.25"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"38.20","1":"38.20"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"39.98","1":"39.98"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"40.99","1":"40.99"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"39.23","1":"39.23"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"40.90","1":"40.90"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"40.99","1":"40.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"38.95","1":"38.95"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"38.50","1":"38.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"38.05","1":"38.05"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"39.70","1":"39.70"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"39.70","1":"39.70"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"40.90","1":"40.90"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"39.50","1":"39.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"40.40","1":"40.40"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"40.99","1":"40.99"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"39.01","1":"39.01"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"36.75","1":"36.75"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"36.52","1":"36.52"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"36.36","1":"36.36"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"37.03","1":"37.03"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"39.90","1":"39.90"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"38.41","1":"38.41"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"38.11","1":"38.11"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"39.50","1":"39.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"39.30","1":"39.30"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"39.00","1":"39.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"38.75","1":"38.75"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"38.73","1":"38.73"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"38.58","1":"38.58"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"38.75","1":"38.75"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"37.25","1":"37.25"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"35.52","1":"35.52"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"36.75","1":"36.75"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"35.01","1":"35.01"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"36.75","1":"36.75"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"35.81","1":"35.81"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"37.05","1":"37.05"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"37.04","1":"37.04"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"38.85","1":"38.85"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"39.49","1":"39.49"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"37.13","1":"37.13"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"36.10","1":"36.10"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"37.90","1":"37.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"37.00","1":"37.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"37.42","1":"37.42"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"37.75","1":"37.75"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"38.89","1":"38.89"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"37.75","1":"37.75"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"36.15","1":"36.15"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"37.95","1":"37.95"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"37.70","1":"37.70"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"36.40","1":"36.40"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"37.48","1":"37.48"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"36.10","1":"36.10"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"36.15","1":"36.15"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"36.14","1":"36.14"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"35.02","1":"35.02"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"35.30","1":"35.30"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"36.00","1":"36.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.73","1":"35.73"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"34.11","1":"34.11"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"34.02","1":"34.02"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"35.10","1":"35.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"36.10","1":"36.10"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"34.57","1":"34.57"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"33.26","1":"33.26"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"34.92","1":"34.92"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"33.18","1":"33.18"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"31.60","1":"31.60"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"29.75","1":"29.75"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"30.45","1":"30.45"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"31.90","1":"31.90"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"33.49","1":"33.49"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"35.16","1":"35.16"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"36.84","1":"36.84"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"35.09","1":"35.09"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"35.35","1":"35.35"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"34.85","1":"34.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"34.98","1":"34.98"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"33.40","1":"33.40"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"31.73","1":"31.73"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"33.95","1":"33.95"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"33.95","1":"33.95"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"32.57","1":"32.57"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"34.99","1":"34.99"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"33.48","1":"33.48"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"33.50","1":"33.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"33.50","1":"33.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"31.99","1":"31.99"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"30.45","1":"30.45"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"31.97","1":"31.97"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"31.13","1":"31.13"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"31.50","1":"31.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"29.93","1":"29.93"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"30.84","1":"30.84"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"31.10","1":"31.10"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"29.62","1":"29.62"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"30.90","1":"30.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"29.37","1":"29.37"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"30.18","1":"30.18"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"29.00","1":"29.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"30.04","1":"30.04"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"28.80","1":"28.80"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"27.52","1":"27.52"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"28.00","1":"28.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"27.90","1":"27.90"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"28.00","1":"28.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"28.47","1":"28.47"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"28.06","1":"28.06"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"27.50","1":"27.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"28.86","1":"28.86"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"29.95","1":"29.95"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"29.26","1":"29.26"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"29.59","1":"29.59"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.97","1":"30.97"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"30.55","1":"30.55"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"33.49","1":"33.49"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"34.69","1":"34.69"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"33.70","1":"33.70"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"33.30","1":"33.30"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"32.94","1":"32.94"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"33.74","1":"33.74"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"34.15","1":"34.15"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"33.90","1":"33.90"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"33.79","1":"33.79"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"34.30","1":"34.30"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"32.41","1":"32.41"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"32.98","1":"32.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"32.07","1":"32.07"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"32.99","1":"32.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"35.15","1":"35.15"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"34.03","1":"34.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"33.90","1":"33.90"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"32.81","1":"32.81"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"34.35","1":"34.35"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"35.69","1":"35.69"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"35.45","1":"35.45"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"34.75","1":"34.75"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"33.48","1":"33.48"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"33.50","1":"33.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"34.00","1":"34.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"33.99","1":"33.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"33.99","1":"33.99"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"32.35","1":"32.35"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"32.35","1":"32.35"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"30.75","1":"30.75"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"30.75","1":"30.75"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"30.75","1":"30.75"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"32.28","1":"32.28"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"32.28","1":"32.28"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"33.89","1":"33.89"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"33.89","1":"33.89"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"33.89","1":"33.89"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"33.89","1":"33.89"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"33.89","1":"33.89"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"32.21","1":"32.21"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"33.00","1":"33.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"33.00","1":"33.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"33.00","1":"33.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"32.49","1":"32.49"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"30.88","1":"30.88"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"32.42","1":"32.42"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"32.50","1":"32.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"32.50","1":"32.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"32.50","1":"32.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"32.50","1":"32.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"32.50","1":"32.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"32.80","1":"32.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"32.80","1":"32.80"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"32.80","1":"32.80"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"32.80","1":"32.80"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"32.80","1":"32.80"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"32.80","1":"32.80"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"32.80","1":"32.80"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"32.80","1":"32.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"30.91","1":"30.91"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"30.91","1":"30.91"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"30.91","1":"30.91"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"32.00","1":"32.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"33.60","1":"33.60"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"33.50","1":"33.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"35.15","1":"35.15"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"35.15","1":"35.15"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"35.15","1":"35.15"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"34.23","1":"34.23"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"34.23","1":"34.23"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"34.23","1":"34.23"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"33.75","1":"33.75"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"35.40","1":"35.40"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"35.40","1":"35.40"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"33.63","1":"33.63"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"33.63","1":"33.63"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"35.31","1":"35.31"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"35.31","1":"35.31"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"35.31","1":"35.31"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"35.39","1":"35.39"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"35.39","1":"35.39"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"37.00","1":"37.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"37.25","1":"37.25"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"37.25","1":"37.25"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"37.25","1":"37.25"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"37.17","1":"37.17"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"37.17","1":"37.17"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"37.17","1":"37.17"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"37.17","1":"37.17"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"35.88","1":"35.88"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"35.88","1":"35.88"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"35.85","1":"35.85"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"36.25","1":"36.25"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"36.00","1":"36.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"37.10","1":"37.10"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"37.10","1":"37.10"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"38.95","1":"38.95"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"38.95","1":"38.95"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"38.00","1":"38.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"39.70","1":"39.70"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"40.60","1":"40.60"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"41.99","1":"41.99"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"41.00","1":"41.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"41.00","1":"41.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"40.99","1":"40.99"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"40.50","1":"40.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"42.30","1":"42.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"43.50","1":"43.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"44.84","1":"44.84"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"47.00","1":"47.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"44.65","1":"44.65"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"45.40","1":"45.40"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"45.50","1":"45.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"47.77","1":"47.77"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"46.95","1":"46.95"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"47.00","1":"47.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"46.95","1":"46.95"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"46.00","1":"46.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"46.19","1":"46.19"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"45.80","1":"45.80"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"45.70","1":"45.70"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"46.00","1":"46.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"43.70","1":"43.70"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"40.90","1":"40.90"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"42.90","1":"42.90"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"40.00","1":"40.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"39.01","1":"39.01"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"40.95","1":"40.95"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"38.82","1":"38.82"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"36.50","1":"36.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"36.00","1":"36.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"37.50","1":"37.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"36.00","1":"36.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"37.75","1":"37.75"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"37.25","1":"37.25"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"37.65","1":"37.65"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"37.00","1":"37.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"37.00","1":"37.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"38.00","1":"38.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"37.55","1":"37.55"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"38.00","1":"38.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"36.10","1":"36.10"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"34.30","1":"34.30"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"35.90","1":"35.90"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"34.11","1":"34.11"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"33.00","1":"33.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"33.80","1":"33.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"33.00","1":"33.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"34.65","1":"34.65"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"33.10","1":"33.10"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"34.75","1":"34.75"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"36.48","1":"36.48"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"38.30","1":"38.30"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"40.20","1":"40.20"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"41.49","1":"41.49"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"40.50","1":"40.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"38.00","1":"38.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"36.12","1":"36.12"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"35.25","1":"35.25"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"36.00","1":"36.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"36.50","1":"36.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"35.50","1":"35.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"37.27","1":"37.27"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"39.13","1":"39.13"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"41.08","1":"41.08"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"43.13","1":"43.13"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"43.95","1":"43.95"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"43.44","1":"43.44"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"42.50","1":"42.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"42.92","1":"42.92"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"42.60","1":"42.60"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"42.45","1":"42.45"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"42.40","1":"42.40"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"42.50","1":"42.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"42.25","1":"42.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"41.60","1":"41.60"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"42.44","1":"42.44"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"44.56","1":"44.56"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"46.78","1":"46.78"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"49.11","1":"49.11"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"49.86","1":"49.86"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"48.78","1":"48.78"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"47.61","1":"47.61"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"44.65","1":"44.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"45.50","1":"45.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"43.65","1":"43.65"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"47.25","1":"47.25"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"49.61","1":"49.61"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"52.09","1":"52.09"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"52.95","1":"52.95"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"50.78","1":"50.78"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"50.38","1":"50.38"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"51.80","1":"51.80"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"49.25","1":"49.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"51.71","1":"51.71"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"51.66","1":"51.66"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"51.50","1":"51.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"54.07","1":"54.07"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"53.81","1":"53.81"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"53.40","1":"53.40"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"52.42","1":"52.42"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"53.55","1":"53.55"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"55.24","1":"55.24"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"53.50","1":"53.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"54.38","1":"54.38"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"57.09","1":"57.09"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"57.48","1":"57.48"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"57.00","1":"57.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"53.05","1":"53.05"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"52.15","1":"52.15"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"51.60","1":"51.60"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"48.45","1":"48.45"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"46.03","1":"46.03"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"43.73","1":"43.73"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"41.55","1":"41.55"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"40.40","1":"40.40"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"39.01","1":"39.01"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"37.70","1":"37.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"39.58","1":"39.58"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"41.45","1":"41.45"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"43.24","1":"43.24"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"42.50","1":"42.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"42.66","1":"42.66"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"41.26","1":"41.26"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"42.85","1":"42.85"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"41.78","1":"41.78"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"41.90","1":"41.90"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"41.90","1":"41.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"39.81","1":"39.81"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"41.00","1":"41.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"40.05","1":"40.05"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"38.10","1":"38.10"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"38.99","1":"38.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"40.93","1":"40.93"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"40.44","1":"40.44"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"40.78","1":"40.78"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"40.95","1":"40.95"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"41.05","1":"41.05"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"41.80","1":"41.80"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"39.43","1":"39.43"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"41.40","1":"41.40"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"40.61","1":"40.61"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"40.35","1":"40.35"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"40.02","1":"40.02"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"39.07","1":"39.07"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"39.20","1":"39.20"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"41.00","1":"41.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"40.50","1":"40.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"41.23","1":"41.23"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"42.00","1":"42.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"44.10","1":"44.10"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"45.43","1":"45.43"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"47.01","1":"47.01"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"46.20","1":"46.20"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"46.98","1":"46.98"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"46.00","1":"46.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"48.30","1":"48.30"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"50.71","1":"50.71"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"49.00","1":"49.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"49.00","1":"49.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"47.49","1":"47.49"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"49.23","1":"49.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"49.10","1":"49.10"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"49.50","1":"49.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"47.38","1":"47.38"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"48.13","1":"48.13"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"47.41","1":"47.41"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"48.50","1":"48.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"47.75","1":"47.75"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"49.98","1":"49.98"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"48.13","1":"48.13"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"47.97","1":"47.97"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"50.36","1":"50.36"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"52.87","1":"52.87"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"51.99","1":"51.99"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"51.50","1":"51.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.07","1":"54.07"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"56.73","1":"56.73"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"56.07","1":"56.07"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"55.38","1":"55.38"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"53.05","1":"53.05"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"55.70","1":"55.70"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"58.48","1":"58.48"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"61.40","1":"61.40"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"58.40","1":"58.40"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"59.50","1":"59.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"60.29","1":"60.29"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"61.00","1":"61.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"60.40","1":"60.40"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"58.00","1":"58.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"55.10","1":"55.10"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"53.29","1":"53.29"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"55.00","1":"55.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"56.90","1":"56.90"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"54.06","1":"54.06"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"51.36","1":"51.36"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"48.80","1":"48.80"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"46.36","1":"46.36"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"44.10","1":"44.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"43.74","1":"43.74"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"45.41","1":"45.41"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"44.44","1":"44.44"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"44.00","1":"44.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"44.81","1":"44.81"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"47.05","1":"47.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"49.40","1":"49.40"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"51.40","1":"51.40"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"53.49","1":"53.49"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"53.70","1":"53.70"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"53.67","1":"53.67"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"51.10","1":"51.10"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"50.50","1":"50.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"48.00","1":"48.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"46.30","1":"46.30"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"47.44","1":"47.44"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"48.66","1":"48.66"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"48.08","1":"48.08"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"49.35","1":"49.35"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"49.75","1":"49.75"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"49.25","1":"49.25"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"51.71","1":"51.71"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"54.28","1":"54.28"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"53.50","1":"53.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"52.06","1":"52.06"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"50.70","1":"50.70"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"51.02","1":"51.02"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"51.97","1":"51.97"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"51.30","1":"51.30"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"49.70","1":"49.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"47.26","1":"47.26"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"46.90","1":"46.90"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"47.00","1":"47.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"47.02","1":"47.02"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"47.25","1":"47.25"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"47.50","1":"47.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"47.50","1":"47.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"46.00","1":"46.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"48.30","1":"48.30"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"50.71","1":"50.71"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"50.00","1":"50.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"52.50","1":"52.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"52.55","1":"52.55"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"55.65","1":"55.65"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"58.43","1":"58.43"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"61.35","1":"61.35"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"64.41","1":"64.41"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"67.63","1":"67.63"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"67.46","1":"67.46"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"65.13","1":"65.13"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"64.00","1":"64.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"67.20","1":"67.20"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"70.56","1":"70.56"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"74.08","1":"74.08"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"74.45","1":"74.45"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"70.74","1":"70.74"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"67.21","1":"67.21"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"63.85","1":"63.85"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"62.89","1":"62.89"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"60.40","1":"60.40"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"63.42","1":"63.42"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"66.59","1":"66.59"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"66.94","1":"66.94"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"64.44","1":"64.44"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"62.30","1":"62.30"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"62.01","1":"62.01"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"61.31","1":"61.31"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"62.75","1":"62.75"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"64.45","1":"64.45"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"62.05","1":"62.05"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"59.92","1":"59.92"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"59.00","1":"59.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"59.32","1":"59.32"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"61.98","1":"61.98"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"61.56","1":"61.56"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"62.40","1":"62.40"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"61.64","1":"61.64"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"61.98","1":"61.98"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"60.32","1":"60.32"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"60.10","1":"60.10"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"63.10","1":"63.10"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"66.25","1":"66.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"68.02","1":"68.02"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"68.70","1":"68.70"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"65.27","1":"65.27"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"63.00","1":"63.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"60.86","1":"60.86"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"63.16","1":"63.16"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"62.01","1":"62.01"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"60.66","1":"60.66"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"62.90","1":"62.90"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"64.37","1":"64.37"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"66.30","1":"66.30"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"67.50","1":"67.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"64.13","1":"64.13"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"63.70","1":"63.70"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"66.88","1":"66.88"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"70.22","1":"70.22"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"73.73","1":"73.73"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"77.41","1":"77.41"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"81.28","1":"81.28"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"85.34","1":"85.34"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"86.00","1":"86.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"89.08","1":"89.08"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"93.53","1":"93.53"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"88.86","1":"88.86"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"93.30","1":"93.30"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"94.57","1":"94.57"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"95.93","1":"95.93"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"100.72","1":"100.72"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"105.75","1":"105.75"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"108.64","1":"108.64"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"106.81","1":"106.81"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"112.15","1":"112.15"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"117.56","1":"117.56"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"116.44","1":"116.44"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"110.62","1":"110.62"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"105.22","1":"105.22"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"103.76","1":"103.76"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"108.70","1":"108.70"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"110.20","1":"110.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"109.84","1":"109.84"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"108.01","1":"108.01"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"109.53","1":"109.53"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"110.93","1":"110.93"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"109.49","1":"109.49"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"110.31","1":"110.31"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"109.78","1":"109.78"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"107.72","1":"107.72"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"107.60","1":"107.60"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"102.34","1":"102.34"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"97.76","1":"97.76"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"95.14","1":"95.14"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"90.39","1":"90.39"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"87.53","1":"87.53"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"90.83","1":"90.83"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"89.40","1":"89.40"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"89.58","1":"89.58"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"89.26","1":"89.26"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"85.74","1":"85.74"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"90.01","1":"90.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"90.45","1":"90.45"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"92.80","1":"92.80"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"94.40","1":"94.40"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"96.00","1":"96.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"94.19","1":"94.19"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"91.75","1":"91.75"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"91.57","1":"91.57"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"89.75","1":"89.75"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"87.50","1":"87.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"83.60","1":"83.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"85.00","1":"85.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"86.82","1":"86.82"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"86.00","1":"86.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"83.26","1":"83.26"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"83.27","1":"83.27"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"85.43","1":"85.43"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"89.70","1":"89.70"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"94.18","1":"94.18"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"95.84","1":"95.84"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"93.14","1":"93.14"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"91.50","1":"91.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"91.63","1":"91.63"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"88.25","1":"88.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"85.90","1":"85.90"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"90.19","1":"90.19"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"89.57","1":"89.57"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"90.50","1":"90.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"90.16","1":"90.16"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"88.03","1":"88.03"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"88.25","1":"88.25"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"89.28","1":"89.28"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"88.00","1":"88.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"85.50","1":"85.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"82.55","1":"82.55"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"84.54","1":"84.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"85.17","1":"85.17"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"84.75","1":"84.75"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"83.47","1":"83.47"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"83.50","1":"83.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"87.67","1":"87.67"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"92.05","1":"92.05"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"96.65","1":"96.65"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"101.48","1":"101.48"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"99.00","1":"99.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"94.22","1":"94.22"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"90.68","1":"90.68"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"89.13","1":"89.13"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"90.71","1":"90.71"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"95.24","1":"95.24"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"105.00","1":"105.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"110.25","1":"110.25"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"115.76","1":"115.76"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"111.24","1":"111.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"105.68","1":"105.68"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"100.82","1":"100.82"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"103.10","1":"103.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"100.00","1":"100.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"100.00","1":"100.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"97.50","1":"97.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"99.93","1":"99.93"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"102.45","1":"102.45"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"99.01","1":"99.01"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"100.00","1":"100.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"100.00","1":"100.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"95.83","1":"95.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"95.00","1":"95.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"95.00","1":"95.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"91.50","1":"91.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"90.00","1":"90.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"90.00","1":"90.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"85.63","1":"85.63"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"85.00","1":"85.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"88.75","1":"88.75"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"93.17","1":"93.17"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"92.35","1":"92.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"87.75","1":"87.75"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"87.70","1":"87.70"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"83.34","1":"83.34"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.00","1":"82.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"78.40","1":"78.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"74.48","1":"74.48"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"71.34","1":"71.34"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"67.78","1":"67.78"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"71.16","1":"71.16"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"73.49","1":"73.49"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"76.67","1":"76.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"77.00","1":"77.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"74.76","1":"74.76"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"77.95","1":"77.95"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"81.84","1":"81.84"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"85.93","1":"85.93"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"90.22","1":"90.22"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"94.73","1":"94.73"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"99.46","1":"99.46"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"102.41","1":"102.41"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"107.53","1":"107.53"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"103.71","1":"103.71"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"98.99","1":"98.99"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"95.03","1":"95.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"95.00","1":"95.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"92.02","1":"92.02"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"93.75","1":"93.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"93.75","1":"93.75"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"90.17","1":"90.17"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"90.95","1":"90.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"89.00","1":"89.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"86.80","1":"86.80"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"84.99","1":"84.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"84.43","1":"84.43"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"87.50","1":"87.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"88.40","1":"88.40"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"86.00","1":"86.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"86.50","1":"86.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"88.00","1":"88.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"84.25","1":"84.25"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"81.50","1":"81.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"85.57","1":"85.57"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"83.01","1":"83.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"87.48","1":"87.48"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"91.85","1":"91.85"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"91.85","1":"91.85"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"95.10","1":"95.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"98.00","1":"98.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"92.34","1":"92.34"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"92.50","1":"92.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"90.61","1":"90.61"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"91.05","1":"91.05"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"95.45","1":"95.45"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"93.45","1":"93.45"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"96.71","1":"96.71"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"95.25","1":"95.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"95.49","1":"95.49"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"93.10","1":"93.10"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"92.00","1":"92.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"97.99","1":"97.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"96.30","1":"96.30"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"98.42","1":"98.42"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"96.00","1":"96.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"97.00","1":"97.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"99.00","1":"99.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"102.55","1":"102.55"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"107.67","1":"107.67"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"113.05","1":"113.05"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"110.07","1":"110.07"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"108.40","1":"108.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"106.01","1":"106.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"101.11","1":"101.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"101.64","1":"101.64"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"100.10","1":"100.10"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"100.00","1":"100.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"102.85","1":"102.85"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"99.00","1":"99.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"98.85","1":"98.85"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"98.00","1":"98.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"99.50","1":"99.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"98.00","1":"98.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"100.00","1":"100.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"96.60","1":"96.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"99.75","1":"99.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"101.86","1":"101.86"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"98.00","1":"98.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"93.10","1":"93.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"89.34","1":"89.34"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"84.88","1":"84.88"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"85.99","1":"85.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"85.00","1":"85.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"81.00","1":"81.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"76.00","1":"76.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"78.75","1":"78.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"82.00","1":"82.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"82.00","1":"82.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"81.80","1":"81.80"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"82.95","1":"82.95"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"80.91","1":"80.91"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"84.51","1":"84.51"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"88.73","1":"88.73"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"92.12","1":"92.12"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"96.72","1":"96.72"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"94.75","1":"94.75"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"90.50","1":"90.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"86.83","1":"86.83"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"86.00","1":"86.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"85.00","1":"85.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"85.00","1":"85.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"81.36","1":"81.36"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"85.42","1":"85.42"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"86.00","1":"86.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"86.94","1":"86.94"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"85.50","1":"85.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"85.00","1":"85.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"84.00","1":"84.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"88.20","1":"88.20"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"92.61","1":"92.61"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"92.93","1":"92.93"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"88.29","1":"88.29"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"89.49","1":"89.49"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"85.02","1":"85.02"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"80.80","1":"80.80"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"84.84","1":"84.84"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"81.62","1":"81.62"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"85.50","1":"85.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"85.00","1":"85.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"88.20","1":"88.20"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"88.38","1":"88.38"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"86.50","1":"86.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"87.93","1":"87.93"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"90.50","1":"90.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"88.06","1":"88.06"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"85.00","1":"85.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"82.75","1":"82.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"82.38","1":"82.38"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"82.50","1":"82.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"80.74","1":"80.74"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"80.50","1":"80.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"84.10","1":"84.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"81.88","1":"81.88"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"80.10","1":"80.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"84.02","1":"84.02"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"80.45","1":"80.45"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"81.75","1":"81.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"79.00","1":"79.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"79.85","1":"79.85"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"78.23","1":"78.23"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"80.26","1":"80.26"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"78.10","1":"78.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"78.02","1":"78.02"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"77.09","1":"77.09"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"78.30","1":"78.30"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"79.11","1":"79.11"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"79.00","1":"79.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"81.00","1":"81.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"80.49","1":"80.49"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"81.68","1":"81.68"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"80.00","1":"80.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"78.00","1":"78.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"74.15","1":"74.15"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"73.00","1":"73.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"73.67","1":"73.67"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"71.70","1":"71.70"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"72.95","1":"72.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"72.50","1":"72.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"73.45","1":"73.45"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"70.68","1":"70.68"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"70.50","1":"70.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"71.76","1":"71.76"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"72.38","1":"72.38"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"70.60","1":"70.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"71.20","1":"71.20"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"70.03","1":"70.03"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"70.25","1":"70.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"72.64","1":"72.64"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"72.50","1":"72.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"70.01","1":"70.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"71.00","1":"71.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"71.00","1":"71.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"69.90","1":"69.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"70.87","1":"70.87"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"70.90","1":"70.90"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"71.00","1":"71.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"71.50","1":"71.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"75.07","1":"75.07"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"76.00","1":"76.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"74.53","1":"74.53"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"75.50","1":"75.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"74.70","1":"74.70"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"73.81","1":"73.81"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"75.90","1":"75.90"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"72.31","1":"72.31"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"74.25","1":"74.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"73.99","1":"73.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"73.01","1":"73.01"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"70.96","1":"70.96"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"69.69","1":"69.69"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"69.30","1":"69.30"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"69.15","1":"69.15"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"69.25","1":"69.25"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"72.28","1":"72.28"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"72.51","1":"72.51"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"72.00","1":"72.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"72.33","1":"72.33"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"73.63","1":"73.63"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"77.20","1":"77.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"81.06","1":"81.06"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"85.11","1":"85.11"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"89.36","1":"89.36"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"84.90","1":"84.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"81.22","1":"81.22"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"83.48","1":"83.48"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"80.29","1":"80.29"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"80.00","1":"80.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"84.00","1":"84.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"86.37","1":"86.37"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"88.75","1":"88.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"87.93","1":"87.93"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"90.34","1":"90.34"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"89.36","1":"89.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"88.40","1":"88.40"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"88.45","1":"88.45"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"90.90","1":"90.90"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"93.05","1":"93.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"92.66","1":"92.66"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"94.49","1":"94.49"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"93.21","1":"93.21"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"89.25","1":"89.25"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"90.36","1":"90.36"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"89.53","1":"89.53"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"89.45","1":"89.45"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"88.23","1":"88.23"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"87.42","1":"87.42"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"83.13","1":"83.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"83.00","1":"83.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"80.99","1":"80.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"78.67","1":"78.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"77.50","1":"77.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"76.13","1":"76.13"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"75.71","1":"75.71"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"79.21","1":"79.21"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"79.99","1":"79.99"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"79.84","1":"79.84"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"83.74","1":"83.74"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"83.01","1":"83.01"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"81.20","1":"81.20"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"80.36","1":"80.36"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"81.95","1":"81.95"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"81.00","1":"81.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"80.97","1":"80.97"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"80.01","1":"80.01"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"83.40","1":"83.40"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"80.99","1":"80.99"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"80.00","1":"80.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"80.50","1":"80.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"81.00","1":"81.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"80.51","1":"80.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"80.01","1":"80.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"80.10","1":"80.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"81.73","1":"81.73"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"80.22","1":"80.22"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"82.04","1":"82.04"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"82.25","1":"82.25"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"82.49","1":"82.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"81.11","1":"81.11"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"81.98","1":"81.98"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"81.20","1":"81.20"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"83.00","1":"83.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"87.15","1":"87.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"91.50","1":"91.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"96.07","1":"96.07"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"100.87","1":"100.87"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"105.91","1":"105.91"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"111.20","1":"111.20"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"116.76","1":"116.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"122.59","1":"122.59"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"128.71","1":"128.71"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"135.14","1":"135.14"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"141.89","1":"141.89"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"148.98","1":"148.98"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"141.54","1":"141.54"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"148.61","1":"148.61"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"156.04","1":"156.04"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"162.44","1":"162.44"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"169.99","1":"169.99"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"178.48","1":"178.48"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"187.20","1":"187.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"178.00","1":"178.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"169.10","1":"169.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"161.00","1":"161.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"152.95","1":"152.95"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"145.31","1":"145.31"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"152.57","1":"152.57"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"160.19","1":"160.19"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"168.19","1":"168.19"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"176.39","1":"176.39"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"185.20","1":"185.20"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"194.46","1":"194.46"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"193.90","1":"193.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"185.00","1":"185.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"176.00","1":"176.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"184.80","1":"184.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"194.00","1":"194.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"188.51","1":"188.51"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"181.05","1":"181.05"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"178.00","1":"178.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"181.38","1":"181.38"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"189.63","1":"189.63"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"185.48","1":"185.48"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"176.21","1":"176.21"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"170.00","1":"170.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"171.99","1":"171.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"179.38","1":"179.38"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"184.00","1":"184.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"180.00","1":"180.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"186.00","1":"186.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"186.95","1":"186.95"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"193.99","1":"193.99"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"195.50","1":"195.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"190.03","1":"190.03"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"198.50","1":"198.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"195.00","1":"195.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"194.50","1":"194.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"186.95","1":"186.95"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"194.07","1":"194.07"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"185.13","1":"185.13"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"185.99","1":"185.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"180.80","1":"180.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"187.00","1":"187.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"181.86","1":"181.86"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"180.00","1":"180.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"180.00","1":"180.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"180.00","1":"180.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"179.00","1":"179.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"180.00","1":"180.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"180.00","1":"180.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"174.50","1":"174.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"175.00","1":"175.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"175.00","1":"175.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"177.50","1":"177.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"172.00","1":"172.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"176.00","1":"176.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"178.50","1":"178.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"180.90","1":"180.90"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"180.00","1":"180.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"175.00","1":"175.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"171.99","1":"171.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"170.02","1":"170.02"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"171.50","1":"171.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"178.90","1":"178.90"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"178.90","1":"178.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"180.50","1":"180.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"179.50","1":"179.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"187.47","1":"187.47"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"193.00","1":"193.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"187.66","1":"187.66"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"187.66","1":"187.66"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"187.90","1":"187.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"184.36","1":"184.36"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"181.52","1":"181.52"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"184.67","1":"184.67"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"182.30","1":"182.30"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"176.58","1":"176.58"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"176.25","1":"176.25"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"180.93","1":"180.93"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"182.50","1":"182.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"185.00","1":"185.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"180.00","1":"180.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"184.50","1":"184.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"182.18","1":"182.18"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"182.00","1":"182.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"183.00","1":"183.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"183.00","1":"183.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"184.97","1":"184.97"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"181.00","1":"181.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"190.05","1":"190.05"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"199.55","1":"199.55"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"209.52","1":"209.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"219.99","1":"219.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"230.98","1":"230.98"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"242.52","1":"242.52"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"234.62","1":"234.62"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"235.50","1":"235.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"234.17","1":"234.17"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"233.50","1":"233.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"245.00","1":"245.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"233.89","1":"233.89"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"245.30","1":"245.30"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"234.04","1":"234.04"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"222.34","1":"222.34"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"223.15","1":"223.15"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"233.66","1":"233.66"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"238.75","1":"238.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"241.50","1":"241.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"231.57","1":"231.57"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"234.72","1":"234.72"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"224.75","1":"224.75"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"213.65","1":"213.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"216.30","1":"216.30"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"227.11","1":"227.11"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"234.00","1":"234.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"241.30","1":"241.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"248.71","1":"248.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"242.80","1":"242.80"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"232.66","1":"232.66"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"235.17","1":"235.17"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"240.13","1":"240.13"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"228.55","1":"228.55"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"233.50","1":"233.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"233.01","1":"233.01"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"225.63","1":"225.63"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"228.70","1":"228.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"239.65","1":"239.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"239.03","1":"239.03"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"239.03","1":"239.03"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"229.24","1":"229.24"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"221.50","1":"221.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"229.65","1":"229.65"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"229.50","1":"229.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"229.13","1":"229.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"219.75","1":"219.75"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"224.00","1":"224.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"230.00","1":"230.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"228.67","1":"228.67"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"224.94","1":"224.94"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"219.57","1":"219.57"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"230.00","1":"230.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"230.00","1":"230.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"226.50","1":"226.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"226.50","1":"226.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"219.20","1":"219.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"221.55","1":"221.55"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"224.16","1":"224.16"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"223.50","1":"223.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"221.50","1":"221.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"221.50","1":"221.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"221.50","1":"221.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"221.50","1":"221.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"218.00","1":"218.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"218.00","1":"218.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"211.00","1":"211.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"221.54","1":"221.54"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"221.54","1":"221.54"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"218.65","1":"218.65"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"214.04","1":"214.04"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"219.40","1":"219.40"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"210.00","1":"210.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"210.21","1":"210.21"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"217.99","1":"217.99"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"213.48","1":"213.48"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"202.81","1":"202.81"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"212.90","1":"212.90"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"219.34","1":"219.34"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"228.24","1":"228.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"239.65","1":"239.65"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"245.33","1":"245.33"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"257.59","1":"257.59"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"270.28","1":"270.28"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"279.99","1":"279.99"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"292.96","1":"292.96"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"295.65","1":"295.65"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"281.79","1":"281.79"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"285.01","1":"285.01"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"270.76","1":"270.76"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"277.95","1":"277.95"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"264.06","1":"264.06"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"257.74","1":"257.74"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"261.25","1":"261.25"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"257.80","1":"257.80"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"255.30","1":"255.30"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"253.78","1":"253.78"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"255.40","1":"255.40"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"256.50","1":"256.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"259.99","1":"259.99"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"258.97","1":"258.97"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"265.99","1":"265.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"265.99","1":"265.99"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"265.00","1":"265.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"274.25","1":"274.25"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"284.00","1":"284.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"281.95","1":"281.95"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"267.91","1":"267.91"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"267.00","1":"267.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"253.65","1":"253.65"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"259.99","1":"259.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"256.64","1":"256.64"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"243.81","1":"243.81"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"253.00","1":"253.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"260.00","1":"260.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"265.00","1":"265.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"251.76","1":"251.76"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"239.20","1":"239.20"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"248.95","1":"248.95"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"248.95","1":"248.95"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"243.23","1":"243.23"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"237.00","1":"237.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"242.20","1":"242.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"242.20","1":"242.20"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"244.51","1":"244.51"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"234.00","1":"234.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"222.30","1":"222.30"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"215.00","1":"215.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"220.00","1":"220.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"226.18","1":"226.18"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"237.48","1":"237.48"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"231.00","1":"231.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"237.58","1":"237.58"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"234.67","1":"234.67"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"236.30","1":"236.30"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"231.50","1":"231.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"234.50","1":"234.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"227.39","1":"227.39"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"224.99","1":"224.99"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"236.00","1":"236.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"224.35","1":"224.35"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"226.70","1":"226.70"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"225.90","1":"225.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"219.00","1":"219.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"223.98","1":"223.98"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"235.12","1":"235.12"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"246.87","1":"246.87"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"258.00","1":"258.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"258.38","1":"258.38"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"271.29","1":"271.29"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"284.50","1":"284.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"290.00","1":"290.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"299.00","1":"299.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"284.00","1":"284.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"297.67","1":"297.67"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"292.00","1":"292.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"287.78","1":"287.78"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"293.98","1":"293.98"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"291.97","1":"291.97"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"289.74","1":"289.74"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"292.00","1":"292.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"277.40","1":"277.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"290.00","1":"290.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"299.97","1":"299.97"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"298.00","1":"298.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"289.99","1":"289.99"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"276.54","1":"276.54"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"288.17","1":"288.17"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"289.00","1":"289.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"295.00","1":"295.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"280.25","1":"280.25"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"293.95","1":"293.95"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"280.00","1":"280.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"293.71","1":"293.71"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"298.95","1":"298.95"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"290.00","1":"290.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"280.50","1":"280.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"287.90","1":"287.90"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"299.50","1":"299.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"286.46","1":"286.46"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"279.94","1":"279.94"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"280.00","1":"280.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"267.00","1":"267.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"275.80","1":"275.80"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"285.00","1":"285.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"280.00","1":"280.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"270.00","1":"270.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"277.65","1":"277.65"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"288.39","1":"288.39"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"274.68","1":"274.68"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"262.11","1":"262.11"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"250.01","1":"250.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"239.65","1":"239.65"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"245.00","1":"245.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"243.00","1":"243.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"239.12","1":"239.12"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"239.12","1":"239.12"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"239.95","1":"239.95"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"242.07","1":"242.07"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"229.97","1":"229.97"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"238.48","1":"238.48"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"240.18","1":"240.18"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"252.18","1":"252.18"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"262.99","1":"262.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"276.13","1":"276.13"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"286.00","1":"286.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"285.00","1":"285.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"270.77","1":"270.77"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"270.77","1":"270.77"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"267.00","1":"267.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"267.00","1":"267.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"270.00","1":"270.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"268.13","1":"268.13"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"279.99","1":"279.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"274.32","1":"274.32"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"263.90","1":"263.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"271.00","1":"271.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"284.55","1":"284.55"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"271.00","1":"271.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"280.00","1":"280.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"267.00","1":"267.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"260.20","1":"260.20"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"265.00","1":"265.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"268.99","1":"268.99"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"268.99","1":"268.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"263.22","1":"263.22"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"255.40","1":"255.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"265.98","1":"265.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"270.74","1":"270.74"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"262.10","1":"262.10"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"260.90","1":"260.90"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"260.90","1":"260.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"267.43","1":"267.43"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"255.00","1":"255.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"266.99","1":"266.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"254.00","1":"254.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"262.95","1":"262.95"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"269.99","1":"269.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"257.00","1":"257.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"268.00","1":"268.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"268.90","1":"268.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"255.90","1":"255.90"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"260.72","1":"260.72"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"264.90","1":"264.90"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"273.02","1":"273.02"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"279.18","1":"279.18"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"288.77","1":"288.77"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"282.25","1":"282.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"283.05","1":"283.05"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"289.00","1":"289.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"276.00","1":"276.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"282.90","1":"282.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"293.00","1":"293.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"287.08","1":"287.08"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"272.75","1":"272.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"286.00","1":"286.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"297.45","1":"297.45"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"289.30","1":"289.30"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"275.00","1":"275.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"276.63","1":"276.63"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"288.80","1":"288.80"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"274.79","1":"274.79"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"262.01","1":"262.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"257.96","1":"257.96"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"262.49","1":"262.49"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"274.70","1":"274.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"280.80","1":"280.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"269.00","1":"269.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"271.99","1":"271.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"265.50","1":"265.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"252.26","1":"252.26"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"262.56","1":"262.56"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"262.00","1":"262.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"272.20","1":"272.20"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"271.99","1":"271.99"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"279.21","1":"279.21"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"288.74","1":"288.74"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"290.00","1":"290.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"290.00","1":"290.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"281.00","1":"281.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"279.00","1":"279.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"265.05","1":"265.05"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"274.90","1":"274.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"282.99","1":"282.99"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"285.94","1":"285.94"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"271.09","1":"271.09"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"275.74","1":"275.74"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"264.65","1":"264.65"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"260.81","1":"260.81"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"266.05","1":"266.05"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"252.75","1":"252.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"260.92","1":"260.92"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"260.92","1":"260.92"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"257.94","1":"257.94"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"262.99","1":"262.99"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"268.45","1":"268.45"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"260.00","1":"260.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"265.29","1":"265.29"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"252.04","1":"252.04"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"240.01","1":"240.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"249.85","1":"249.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"254.95","1":"254.95"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"261.83","1":"261.83"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"253.57","1":"253.57"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"256.50","1":"256.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"265.99","1":"265.99"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"254.00","1":"254.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"248.95","1":"248.95"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"248.95","1":"248.95"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"259.00","1":"259.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"262.74","1":"262.74"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"275.50","1":"275.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"264.99","1":"264.99"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"278.00","1":"278.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"264.10","1":"264.10"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"250.90","1":"250.90"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"248.67","1":"248.67"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"236.30","1":"236.30"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"224.50","1":"224.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"225.65","1":"225.65"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"234.40","1":"234.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"222.69","1":"222.69"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"224.50","1":"224.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"213.30","1":"213.30"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"202.64","1":"202.64"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"210.18","1":"210.18"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"219.65","1":"219.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"208.89","1":"208.89"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"205.99","1":"205.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"208.45","1":"208.45"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"209.90","1":"209.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"203.95","1":"203.95"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"197.66","1":"197.66"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"195.50","1":"195.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"188.47","1":"188.47"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"189.72","1":"189.72"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"189.72","1":"189.72"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"191.63","1":"191.63"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"201.00","1":"201.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"195.56","1":"195.56"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"201.00","1":"201.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"208.00","1":"208.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"202.00","1":"202.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"191.90","1":"191.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"182.35","1":"182.35"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"190.56","1":"190.56"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"190.68","1":"190.68"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"184.87","1":"184.87"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"185.87","1":"185.87"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"179.46","1":"179.46"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"182.99","1":"182.99"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"190.48","1":"190.48"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"185.50","1":"185.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"180.01","1":"180.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"188.00","1":"188.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"178.65","1":"178.65"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"177.90","1":"177.90"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"170.02","1":"170.02"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"175.90","1":"175.90"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"176.81","1":"176.81"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"171.40","1":"171.40"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"171.40","1":"171.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"170.57","1":"170.57"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"172.96","1":"172.96"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"164.60","1":"164.60"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"164.60","1":"164.60"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"160.71","1":"160.71"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"152.68","1":"152.68"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"154.23","1":"154.23"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"150.00","1":"150.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"142.54","1":"142.54"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"142.99","1":"142.99"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"142.12","1":"142.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"146.98","1":"146.98"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"149.98","1":"149.98"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"149.65","1":"149.65"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"144.69","1":"144.69"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"149.90","1":"149.90"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"149.98","1":"149.98"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"155.53","1":"155.53"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"156.75","1":"156.75"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"155.53","1":"155.53"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"156.40","1":"156.40"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"148.58","1":"148.58"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"141.16","1":"141.16"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"134.15","1":"134.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"140.65","1":"140.65"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"133.85","1":"133.85"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"135.95","1":"135.95"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"140.98","1":"140.98"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"145.37","1":"145.37"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"138.50","1":"138.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"143.99","1":"143.99"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"146.05","1":"146.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"145.84","1":"145.84"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"152.80","1":"152.80"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"157.46","1":"157.46"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"163.99","1":"163.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"170.62","1":"170.62"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"175.88","1":"175.88"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"173.40","1":"173.40"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"172.90","1":"172.90"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"179.75","1":"179.75"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"185.37","1":"185.37"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"185.33","1":"185.33"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"193.11","1":"193.11"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"200.87","1":"200.87"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"207.55","1":"207.55"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"200.00","1":"200.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"206.49","1":"206.49"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"206.49","1":"206.49"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"213.55","1":"213.55"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"213.00","1":"213.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"213.00","1":"213.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"221.99","1":"221.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"202.74","1":"202.74"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"210.45","1":"210.45"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"218.65","1":"218.65"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"229.50","1":"229.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"237.11","1":"237.11"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"237.11","1":"237.11"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"222.78","1":"222.78"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"211.65","1":"211.65"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"220.94","1":"220.94"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"220.94","1":"220.94"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"224.50","1":"224.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"213.28","1":"213.28"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"202.62","1":"202.62"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"192.49","1":"192.49"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"186.81","1":"186.81"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"179.04","1":"179.04"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"174.02","1":"174.02"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"167.61","1":"167.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"175.94","1":"175.94"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"183.89","1":"183.89"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"193.05","1":"193.05"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"202.70","1":"202.70"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"212.83","1":"212.83"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"219.90","1":"219.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"228.24","1":"228.24"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"235.18","1":"235.18"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"245.19","1":"245.19"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"253.00","1":"253.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"263.00","1":"263.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"270.00","1":"270.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"265.00","1":"265.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"278.21","1":"278.21"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"287.50","1":"287.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"281.42","1":"281.42"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"286.73","1":"286.73"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"300.73","1":"300.73"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"308.90","1":"308.90"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"323.50","1":"323.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"338.99","1":"338.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"349.86","1":"349.86"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"365.12","1":"365.12"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"350.94","1":"350.94"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"365.00","1":"365.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"356.99","1":"356.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"339.15","1":"339.15"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"343.75","1":"343.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"346.90","1":"346.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"340.59","1":"340.59"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"343.43","1":"343.43"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"337.59","1":"337.59"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"339.00","1":"339.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"347.89","1":"347.89"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"344.05","1":"344.05"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"348.41","1":"348.41"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"367.00","1":"367.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"374.90","1":"374.90"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"389.00","1":"389.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"378.99","1":"378.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"384.99","1":"384.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"362.00","1":"362.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"372.99","1":"372.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"368.78","1":"368.78"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"356.33","1":"356.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"374.00","1":"374.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"384.11","1":"384.11"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"397.49","1":"397.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"383.00","1":"383.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"397.01","1":"397.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"394.00","1":"394.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"368.39","1":"368.39"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"345.11","1":"345.11"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"349.99","1":"349.99"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"341.01","1":"341.01"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"318.85","1":"318.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"320.00","1":"320.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"330.00","1":"330.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"320.00","1":"320.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"332.50","1":"332.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"328.00","1":"328.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"349.99","1":"349.99"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"325.50","1":"325.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"324.00","1":"324.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"0.00","1":"0.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"309.00","1":"309.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"318.50","1":"318.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"336.80","1":"336.80"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"343.00","1":"343.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"300.00","1":"300.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"309.50","1":"309.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"295.00","1":"295.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"317.00","1":"317.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"340.70","1":"340.70"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"338.00","1":"338.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"320.01","1":"320.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"337.41","1":"337.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"330.00","1":"330.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"325.00","1":"325.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"301.06","1":"301.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"271.00","1":"271.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"288.11","1":"288.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"308.00","1":"308.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"331.00","1":"331.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"312.00","1":"312.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"319.00","1":"319.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"319.00","1":"319.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"311.00","1":"311.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"289.00","1":"289.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"285.00","1":"285.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"279.95","1":"279.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"294.00","1":"294.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"272.08","1":"272.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"292.48","1":"292.48"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"290.00","1":"290.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"293.46","1":"293.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"304.00","1":"304.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"325.00","1":"325.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"312.50","1":"312.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"300.00","1":"300.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"286.00","1":"286.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"305.00","1":"305.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"325.00","1":"325.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"301.00","1":"301.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"301.00","1":"301.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"301.00","1":"301.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"278.43","1":"278.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"276.00","1":"276.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"272.02","1":"272.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"284.25","1":"284.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"295.50","1":"295.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"281.51","1":"281.51"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"275.00","1":"275.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"275.00","1":"275.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"261.99","1":"261.99"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"271.00","1":"271.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"279.00","1":"279.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"266.00","1":"266.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"235.03","1":"235.03"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"241.50","1":"241.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"235.00","1":"235.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"235.00","1":"235.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"250.00","1":"250.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"268.72","1":"268.72"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"288.87","1":"288.87"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"293.05","1":"293.05"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"295.50","1":"295.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"281.80","1":"281.80"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"280.00","1":"280.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"288.00","1":"288.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"288.00","1":"288.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"288.00","1":"288.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"296.00","1":"296.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"296.00","1":"296.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"279.51","1":"279.51"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"297.50","1":"297.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"294.99","1":"294.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"272.90","1":"272.90"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"293.35","1":"293.35"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"299.00","1":"299.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"299.95","1":"299.95"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"299.95","1":"299.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"290.00","1":"290.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"295.00","1":"295.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"309.09","1":"309.09"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"309.09","1":"309.09"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"299.00","1":"299.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"297.00","1":"297.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"309.50","1":"309.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"299.00","1":"299.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"320.00","1":"320.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"329.00","1":"329.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"308.00","1":"308.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"285.00","1":"285.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"305.00","1":"305.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"320.00","1":"320.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"297.44","1":"297.44"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"298.00","1":"298.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"307.72","1":"307.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"300.50","1":"300.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"291.05","1":"291.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"280.05","1":"280.05"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"295.00","1":"295.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"293.00","1":"293.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"281.00","1":"281.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"280.00","1":"280.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"301.00","1":"301.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"296.71","1":"296.71"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"274.46","1":"274.46"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"260.00","1":"260.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"243.74","1":"243.74"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"260.00","1":"260.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"248.00","1":"248.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"266.60","1":"266.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"251.00","1":"251.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"269.23","1":"269.23"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"264.50","1":"264.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"244.70","1":"244.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"251.00","1":"251.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"250.00","1":"250.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"262.00","1":"262.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"281.60","1":"281.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"278.00","1":"278.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"278.00","1":"278.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"260.00","1":"260.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"241.12","1":"241.12"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"233.01","1":"233.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"250.45","1":"250.45"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"232.01","1":"232.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"227.01","1":"227.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"210.10","1":"210.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"225.85","1":"225.85"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"225.85","1":"225.85"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"237.99","1":"237.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"249.99","1":"249.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"239.09","1":"239.09"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"248.00","1":"248.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"213.20","1":"213.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"200.01","1":"200.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"201.60","1":"201.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"216.70","1":"216.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"232.95","1":"232.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"250.41","1":"250.41"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"250.00","1":"250.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"218.50","1":"218.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"234.88","1":"234.88"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"244.70","1":"244.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"244.99","1":"244.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"238.99","1":"238.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"239.00","1":"239.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"249.00","1":"249.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"259.99","1":"259.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"252.00","1":"252.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"249.95","1":"249.95"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"249.25","1":"249.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"230.50","1":"230.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"224.00","1":"224.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"228.00","1":"228.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"215.01","1":"215.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"231.00","1":"231.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"244.99","1":"244.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"248.99","1":"248.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"267.64","1":"267.64"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"247.57","1":"247.57"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"244.47","1":"244.47"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"230.00","1":"230.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"224.99","1":"224.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"229.99","1":"229.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"223.99","1":"223.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"223.50","1":"223.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"214.95","1":"214.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"214.00","1":"214.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"214.00","1":"214.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"221.99","1":"221.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"238.00","1":"238.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"223.10","1":"223.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"239.00","1":"239.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"230.05","1":"230.05"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"213.01","1":"213.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"200.10","1":"200.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"196.00","1":"196.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"209.90","1":"209.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"215.53","1":"215.53"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"199.37","1":"199.37"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"199.75","1":"199.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"189.00","1":"189.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"180.00","1":"180.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"188.99","1":"188.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"198.90","1":"198.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"188.95","1":"188.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"194.00","1":"194.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"201.95","1":"201.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"191.00","1":"191.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"179.55","1":"179.55"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"186.70","1":"186.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"177.77","1":"177.77"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"175.62","1":"175.62"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"178.00","1":"178.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"178.00","1":"178.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"174.00","1":"174.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"175.00","1":"175.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"176.00","1":"176.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"168.00","1":"168.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"167.97","1":"167.97"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"169.65","1":"169.65"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"164.00","1":"164.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"163.00","1":"163.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"153.53","1":"153.53"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"145.00","1":"145.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"137.00","1":"137.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"144.00","1":"144.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"144.50","1":"144.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"129.90","1":"129.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"122.03","1":"122.03"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"113.31","1":"113.31"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"118.00","1":"118.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"105.58","1":"105.58"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"97.67","1":"97.67"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"102.95","1":"102.95"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"100.75","1":"100.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"104.70","1":"104.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"102.45","1":"102.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"103.65","1":"103.65"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"100.50","1":"100.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"102.40","1":"102.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.50","1":"102.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"102.90","1":"102.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"101.89","1":"101.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"95.50","1":"95.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"89.85","1":"89.85"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"96.75","1":"96.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"91.50","1":"91.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"98.39","1":"98.39"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"92.90","1":"92.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"92.01","1":"92.01"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"97.97","1":"97.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"90.01","1":"90.01"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"92.99","1":"92.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"86.01","1":"86.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"87.50","1":"87.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"93.50","1":"93.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"92.80","1":"92.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"82.00","1":"82.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.53","1":"86.53"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"84.50","1":"84.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"89.99","1":"89.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"90.10","1":"90.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"82.60","1":"82.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"81.50","1":"81.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"80.20","1":"80.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"76.68","1":"76.68"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"76.69","1":"76.69"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.78","1":"74.78"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"79.00","1":"79.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"76.00","1":"76.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"74.01","1":"74.01"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"73.78","1":"73.78"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"73.78","1":"73.78"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"73.02","1":"73.02"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"73.02","1":"73.02"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"73.02","1":"73.02"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"73.02","1":"73.02"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"73.02","1":"73.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"73.80","1":"73.80"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"72.40","1":"72.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"77.83","1":"77.83"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"81.99","1":"81.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"84.10","1":"84.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"83.01","1":"83.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"83.01","1":"83.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"82.22","1":"82.22"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"78.74","1":"78.74"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"77.50","1":"77.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"74.20","1":"74.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"77.11","1":"77.11"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"81.75","1":"81.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"81.00","1":"81.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"81.48","1":"81.48"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"81.64","1":"81.64"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"82.03","1":"82.03"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"84.50","1":"84.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"79.56","1":"79.56"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"78.99","1":"78.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"78.74","1":"78.74"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"74.13","1":"74.13"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"75.95","1":"75.95"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"77.90","1":"77.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"77.90","1":"77.90"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"82.25","1":"82.25"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"78.25","1":"78.25"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"81.45","1":"81.45"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"78.00","1":"78.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"77.50","1":"77.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.99","1":"79.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"79.43","1":"79.43"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"79.40","1":"79.40"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"81.79","1":"81.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"79.50","1":"79.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"81.85","1":"81.85"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"79.90","1":"79.90"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"75.95","1":"75.95"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"81.65","1":"81.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"80.01","1":"80.01"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"81.99","1":"81.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"87.99","1":"87.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"87.00","1":"87.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"93.53","1":"93.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"100.54","1":"100.54"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"108.08","1":"108.08"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.14","1":"100.14"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"97.95","1":"97.95"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"97.05","1":"97.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"100.02","1":"100.02"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"102.33","1":"102.33"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"102.45","1":"102.45"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"105.35","1":"105.35"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"110.49","1":"110.49"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"108.63","1":"108.63"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"105.95","1":"105.95"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"102.46","1":"102.46"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"104.12","1":"104.12"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"102.33","1":"102.33"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"110.42","1":"110.42"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"111.56","1":"111.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"119.93","1":"119.93"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"128.92","1":"128.92"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"138.59","1":"138.59"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"148.98","1":"148.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"160.15","1":"160.15"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"172.16","1":"172.16"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"159.25","1":"159.25"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"161.33","1":"161.33"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"149.42","1":"149.42"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"149.64","1":"149.64"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"160.86","1":"160.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"172.92","1":"172.92"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"172.51","1":"172.51"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"165.79","1":"165.79"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"153.36","1":"153.36"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"144.44","1":"144.44"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"133.72","1":"133.72"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"136.56","1":"136.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"145.98","1":"145.98"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"145.45","1":"145.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"135.55","1":"135.55"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"140.59","1":"140.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"144.15","1":"144.15"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"139.80","1":"139.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"145.28","1":"145.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"143.12","1":"143.12"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"139.30","1":"139.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"139.19","1":"139.19"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"140.44","1":"140.44"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"150.97","1":"150.97"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"162.29","1":"162.29"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"156.09","1":"156.09"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"152.52","1":"152.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"150.75","1":"150.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"145.38","1":"145.38"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"143.01","1":"143.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"141.47","1":"141.47"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"136.39","1":"136.39"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"144.79","1":"144.79"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"137.35","1":"137.35"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"139.50","1":"139.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"142.38","1":"142.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"140.70","1":"140.70"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"138.49","1":"138.49"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"136.81","1":"136.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"132.09","1":"132.09"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"131.71","1":"131.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"132.49","1":"132.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"134.30","1":"134.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"136.98","1":"136.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"138.65","1":"138.65"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"133.17","1":"133.17"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"125.02","1":"125.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"128.00","1":"128.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"129.00","1":"129.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"133.47","1":"133.47"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"129.37","1":"129.37"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"136.28","1":"136.28"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"129.76","1":"129.76"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"139.49","1":"139.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"138.00","1":"138.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"136.15","1":"136.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"136.80","1":"136.80"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"133.03","1":"133.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"133.84","1":"133.84"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"131.92","1":"131.92"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"135.52","1":"135.52"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.34","1":"133.34"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"132.00","1":"132.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"131.08","1":"131.08"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"133.68","1":"133.68"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.08","1":"132.08"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.82","1":"133.82"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"130.96","1":"130.96"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"132.98","1":"132.98"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"132.11","1":"132.11"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"130.31","1":"130.31"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"130.81","1":"130.81"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"127.83","1":"127.83"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"132.34","1":"132.34"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"131.35","1":"131.35"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"129.65","1":"129.65"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"129.28","1":"129.28"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"128.05","1":"128.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"131.82","1":"131.82"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"129.62","1":"129.62"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"127.07","1":"127.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"133.17","1":"133.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"134.03","1":"134.03"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"130.19","1":"130.19"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"128.50","1":"128.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"129.38","1":"129.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"125.61","1":"125.61"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"135.03","1":"135.03"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"131.82","1":"131.82"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"135.88","1":"135.88"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"146.07","1":"146.07"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"145.93","1":"145.93"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"136.35","1":"136.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"135.22","1":"135.22"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"132.04","1":"132.04"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"129.18","1":"129.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"127.20","1":"127.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"129.00","1":"129.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"129.67","1":"129.67"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"129.69","1":"129.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"129.98","1":"129.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"134.66","1":"134.66"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"131.65","1":"131.65"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"129.82","1":"129.82"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"129.80","1":"129.80"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"128.15","1":"128.15"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"128.12","1":"128.12"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"129.39","1":"129.39"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"126.95","1":"126.95"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"125.48","1":"125.48"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"125.31","1":"125.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"123.90","1":"123.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"124.50","1":"124.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"123.01","1":"123.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"122.47","1":"122.47"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.67","1":"120.67"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"119.49","1":"119.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"120.98","1":"120.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"119.79","1":"119.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"118.02","1":"118.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"115.03","1":"115.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"117.48","1":"117.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"114.37","1":"114.37"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"112.79","1":"112.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"110.43","1":"110.43"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.10","1":"118.10"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"117.93","1":"117.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"117.32","1":"117.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"113.87","1":"113.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"116.85","1":"116.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"117.07","1":"117.07"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"115.60","1":"115.60"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"114.68","1":"114.68"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"112.28","1":"112.28"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"114.46","1":"114.46"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.59","1":"115.59"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"116.27","1":"116.27"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"124.06","1":"124.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.28","1":"119.28"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"118.71","1":"118.71"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"119.42","1":"119.42"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"120.35","1":"120.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"119.97","1":"119.97"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.63","1":"116.63"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"119.73","1":"119.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"120.42","1":"120.42"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"121.08","1":"121.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"123.23","1":"123.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"125.67","1":"125.67"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"124.50","1":"124.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"123.05","1":"123.05"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"127.34","1":"127.34"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"126.00","1":"126.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"131.80","1":"131.80"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"126.18","1":"126.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"126.25","1":"126.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"124.20","1":"124.20"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"123.77","1":"123.77"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"122.76","1":"122.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"127.40","1":"127.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"125.05","1":"125.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"130.49","1":"130.49"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"132.01","1":"132.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"127.08","1":"127.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"127.83","1":"127.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"126.02","1":"126.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"129.40","1":"129.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"127.00","1":"127.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"129.37","1":"129.37"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"127.27","1":"127.27"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"126.02","1":"126.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"131.90","1":"131.90"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"133.91","1":"133.91"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"134.96","1":"134.96"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"140.87","1":"140.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"143.64","1":"143.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.03","1":"141.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"138.51","1":"138.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"138.73","1":"138.73"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"140.58","1":"140.58"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"139.14","1":"139.14"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"138.07","1":"138.07"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"141.82","1":"141.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"139.83","1":"139.83"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"136.38","1":"136.38"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"135.24","1":"135.24"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"132.57","1":"132.57"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"136.83","1":"136.83"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"134.71","1":"134.71"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"133.00","1":"133.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"132.10","1":"132.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"131.98","1":"131.98"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"130.12","1":"130.12"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"130.00","1":"130.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"127.62","1":"127.62"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"130.11","1":"130.11"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"125.02","1":"125.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"130.53","1":"130.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"133.22","1":"133.22"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"130.09","1":"130.09"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"125.21","1":"125.21"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"125.10","1":"125.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"121.91","1":"121.91"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"120.01","1":"120.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"119.20","1":"119.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"118.37","1":"118.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"129.52","1":"129.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"127.20","1":"127.20"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"120.31","1":"120.31"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"121.00","1":"121.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"121.43","1":"121.43"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"121.75","1":"121.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"123.23","1":"123.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"132.89","1":"132.89"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"142.84","1":"142.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"157.12","1":"157.12"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"171.67","1":"171.67"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"159.95","1":"159.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"155.03","1":"155.03"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"155.55","1":"155.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"152.43","1":"152.43"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"146.77","1":"146.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"155.56","1":"155.56"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"142.20","1":"142.20"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"143.63","1":"143.63"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"139.88","1":"139.88"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"137.67","1":"137.67"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"128.25","1":"128.25"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"133.79","1":"133.79"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"138.00","1":"138.00"}]}