{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"47.90","1":"47.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"48.25","1":"48.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"46.75","1":"46.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"45.05","1":"45.05"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"45.25","1":"45.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"45.50","1":"45.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"44.75","1":"44.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"45.60","1":"45.60"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"46.75","1":"46.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"47.95","1":"47.95"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"47.90","1":"47.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"48.75","1":"48.75"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"49.45","1":"49.45"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"51.25","1":"51.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"52.00","1":"52.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"52.75","1":"52.75"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"53.95","1":"53.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"54.95","1":"54.95"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"53.50","1":"53.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"51.90","1":"51.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"54.50","1":"54.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"54.75","1":"54.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"53.75","1":"53.75"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"52.25","1":"52.25"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"55.95","1":"55.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"53.20","1":"53.20"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"53.95","1":"53.95"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"54.35","1":"54.35"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"51.70","1":"51.70"},{"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":"52.25","1":"52.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"50.20","1":"50.20"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"51.90","1":"51.90"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"49.75","1":"49.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"51.00","1":"51.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"51.90","1":"51.90"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"49.35","1":"49.35"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"50.00","1":"50.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"45.00","1":"45.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"43.85","1":"43.85"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"41.75","1":"41.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"43.00","1":"43.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"44.00","1":"44.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"45.90","1":"45.90"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"44.00","1":"44.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"42.00","1":"42.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"44.00","1":"44.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"44.90","1":"44.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"43.00","1":"43.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"44.00","1":"44.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"40.65","1":"40.65"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"40.25","1":"40.25"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"40.25","1":"40.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"38.65","1":"38.65"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"40.10","1":"40.10"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"39.70","1":"39.70"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"40.65","1":"40.65"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"40.75","1":"40.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"40.65","1":"40.65"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"39.30","1":"39.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"40.10","1":"40.10"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"41.20","1":"41.20"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"41.25","1":"41.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"41.50","1":"41.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"41.75","1":"41.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"41.25","1":"41.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"41.25","1":"41.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"40.50","1":"40.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"39.40","1":"39.40"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"40.20","1":"40.20"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"39.70","1":"39.70"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"39.75","1":"39.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"39.75","1":"39.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"37.05","1":"37.05"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"36.50","1":"36.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"37.90","1":"37.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"36.10","1":"36.10"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"36.00","1":"36.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"37.00","1":"37.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"37.75","1":"37.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"38.25","1":"38.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"39.80","1":"39.80"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"41.70","1":"41.70"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"42.25","1":"42.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"44.35","1":"44.35"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"45.60","1":"45.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"44.60","1":"44.60"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"44.10","1":"44.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"45.15","1":"45.15"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"47.40","1":"47.40"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"49.75","1":"49.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"52.20","1":"52.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"54.80","1":"54.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"57.50","1":"57.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"60.35","1":"60.35"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"63.35","1":"63.35"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"60.20","1":"60.20"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"56.90","1":"56.90"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"59.70","1":"59.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"46.10","1":"46.10"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"45.50","1":"45.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"43.25","1":"43.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"42.05","1":"42.05"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"44.15","1":"44.15"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"43.50","1":"43.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"42.10","1":"42.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"42.30","1":"42.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"41.80","1":"41.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"41.60","1":"41.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"42.15","1":"42.15"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"42.25","1":"42.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"41.60","1":"41.60"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"40.60","1":"40.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"42.60","1":"42.60"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"44.70","1":"44.70"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"46.90","1":"46.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"45.10","1":"45.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"42.85","1":"42.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"44.50","1":"44.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"44.50","1":"44.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"43.90","1":"43.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"45.00","1":"45.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"43.95","1":"43.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"42.50","1":"42.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"40.40","1":"40.40"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"41.90","1":"41.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"41.30","1":"41.30"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"42.00","1":"42.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"44.10","1":"44.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"42.50","1":"42.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"42.10","1":"42.10"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"43.50","1":"43.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"45.50","1":"45.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"45.85","1":"45.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"43.80","1":"43.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"45.60","1":"45.60"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"43.35","1":"43.35"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"43.30","1":"43.30"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"42.75","1":"42.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"41.55","1":"41.55"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"41.60","1":"41.60"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"40.75","1":"40.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"40.25","1":"40.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"40.90","1":"40.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"39.25","1":"39.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"38.80","1":"38.80"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"38.80","1":"38.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"37.05","1":"37.05"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"37.60","1":"37.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"39.40","1":"39.40"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"37.10","1":"37.10"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"36.55","1":"36.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"36.10","1":"36.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"37.15","1":"37.15"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"37.15","1":"37.15"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"36.10","1":"36.10"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"36.10","1":"36.10"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"37.80","1":"37.80"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"35.95","1":"35.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"38.10","1":"38.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"37.50","1":"37.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"39.35","1":"39.35"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"41.30","1":"41.30"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"43.30","1":"43.30"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"39.90","1":"39.90"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"37.20","1":"37.20"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"35.50","1":"35.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"36.30","1":"36.30"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"37.50","1":"37.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"36.50","1":"36.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"36.20","1":"36.20"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"36.40","1":"36.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"37.00","1":"37.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"36.30","1":"36.30"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"36.25","1":"36.25"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"36.25","1":"36.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"37.90","1":"37.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"37.00","1":"37.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"37.60","1":"37.60"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"36.05","1":"36.05"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"37.80","1":"37.80"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"37.95","1":"37.95"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"34.20","1":"34.20"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"30.90","1":"30.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"29.10","1":"29.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"30.55","1":"30.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"31.25","1":"31.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"30.10","1":"30.10"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"31.60","1":"31.60"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"33.15","1":"33.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"34.80","1":"34.80"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"36.50","1":"36.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"38.30","1":"38.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"37.05","1":"37.05"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"35.20","1":"35.20"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"33.45","1":"33.45"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"31.80","1":"31.80"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"31.05","1":"31.05"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"32.15","1":"32.15"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"32.10","1":"32.10"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"31.25","1":"31.25"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"30.50","1":"30.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"27.90","1":"27.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"27.65","1":"27.65"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"26.20","1":"26.20"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"5.40","1":"5.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"27.80","1":"27.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"27.95","1":"27.95"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"27.75","1":"27.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"28.70","1":"28.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"28.50","1":"28.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"27.50","1":"27.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"26.50","1":"26.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"25.20","1":"25.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"25.45","1":"25.45"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"26.40","1":"26.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"25.60","1":"25.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"25.40","1":"25.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"25.95","1":"25.95"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.85","1":"24.85"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"25.05","1":"25.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"25.25","1":"25.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"26.20","1":"26.20"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"26.05","1":"26.05"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"26.75","1":"26.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"27.70","1":"27.70"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"27.10","1":"27.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"26.30","1":"26.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"26.50","1":"26.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"26.10","1":"26.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"26.85","1":"26.85"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"27.95","1":"27.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"26.20","1":"26.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"27.50","1":"27.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"26.25","1":"26.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"27.00","1":"27.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"27.00","1":"27.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"28.40","1":"28.40"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"28.75","1":"28.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"28.75","1":"28.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"29.20","1":"29.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"28.90","1":"28.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"29.10","1":"29.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"29.20","1":"29.20"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"30.50","1":"30.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"32.50","1":"32.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"32.55","1":"32.55"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"30.95","1":"30.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"32.55","1":"32.55"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"32.75","1":"32.75"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"33.90","1":"33.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"33.90","1":"33.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"33.20","1":"33.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"33.90","1":"33.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"32.25","1":"32.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"33.85","1":"33.85"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"33.25","1":"33.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"33.85","1":"33.85"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"32.80","1":"32.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"31.20","1":"31.20"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"31.20","1":"31.20"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"30.55","1":"30.55"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"29.05","1":"29.05"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"31.50","1":"31.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"30.15","1":"30.15"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"31.30","1":"31.30"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"32.45","1":"32.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"31.10","1":"31.10"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"29.45","1":"29.45"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"29.00","1":"29.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"28.05","1":"28.05"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"26.75","1":"26.75"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"26.05","1":"26.05"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"27.35","1":"27.35"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"26.60","1":"26.60"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"26.30","1":"26.30"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"27.60","1":"27.60"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"27.20","1":"27.20"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"27.50","1":"27.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"27.50","1":"27.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.50","1":"27.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"26.50","1":"26.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"26.95","1":"26.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"28.25","1":"28.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"27.60","1":"27.60"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"28.75","1":"28.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"27.60","1":"27.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"27.50","1":"27.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"28.15","1":"28.15"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"29.55","1":"29.55"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"32.55","1":"32.55"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"34.15","1":"34.15"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"35.70","1":"35.70"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"35.80","1":"35.80"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"37.55","1":"37.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"39.40","1":"39.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"41.35","1":"41.35"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"39.30","1":"39.30"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"38.50","1":"38.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"35.60","1":"35.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"37.80","1":"37.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"39.65","1":"39.65"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"41.60","1":"41.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"39.55","1":"39.55"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"40.60","1":"40.60"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"40.25","1":"40.25"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"40.50","1":"40.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"39.15","1":"39.15"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"40.00","1":"40.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"39.50","1":"39.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"40.10","1":"40.10"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"39.05","1":"39.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"39.25","1":"39.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"40.25","1":"40.25"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"40.50","1":"40.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"40.40","1":"40.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"40.75","1":"40.75"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"38.10","1":"38.10"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"38.50","1":"38.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"38.50","1":"38.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"38.85","1":"38.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"38.50","1":"38.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"38.50","1":"38.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"39.50","1":"39.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"41.45","1":"41.45"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"43.15","1":"43.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"41.05","1":"41.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"42.25","1":"42.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"44.35","1":"44.35"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"45.75","1":"45.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"44.60","1":"44.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"44.75","1":"44.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"45.25","1":"45.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"47.50","1":"47.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"49.85","1":"49.85"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"51.65","1":"51.65"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"51.00","1":"51.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"51.95","1":"51.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"52.40","1":"52.40"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"48.95","1":"48.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"49.00","1":"49.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"49.00","1":"49.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"49.00","1":"49.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"48.95","1":"48.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"48.50","1":"48.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"46.90","1":"46.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"47.25","1":"47.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"46.75","1":"46.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"48.50","1":"48.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"48.00","1":"48.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"48.00","1":"48.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"46.75","1":"46.75"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"46.50","1":"46.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"47.00","1":"47.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"47.50","1":"47.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"46.00","1":"46.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"46.20","1":"46.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"45.80","1":"45.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"47.90","1":"47.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"50.25","1":"50.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"52.75","1":"52.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"55.35","1":"55.35"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"58.10","1":"58.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"55.20","1":"55.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"52.60","1":"52.60"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"53.50","1":"53.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"52.10","1":"52.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"54.70","1":"54.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"57.43","1":"57.43"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"60.30","1":"60.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"63.31","1":"63.31"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"63.30","1":"63.30"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"66.46","1":"66.46"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"69.15","1":"69.15"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"68.50","1":"68.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"67.20","1":"67.20"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"68.25","1":"68.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"70.60","1":"70.60"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"73.89","1":"73.89"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"76.75","1":"76.75"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"72.92","1":"72.92"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"70.90","1":"70.90"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"71.00","1":"71.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"65.55","1":"65.55"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"63.44","1":"63.44"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"64.25","1":"64.25"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"62.50","1":"62.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"60.55","1":"60.55"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"64.00","1":"64.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"67.20","1":"67.20"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"65.15","1":"65.15"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"64.50","1":"64.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"62.25","1":"62.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"63.20","1":"63.20"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"62.75","1":"62.75"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"62.75","1":"62.75"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"63.20","1":"63.20"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"61.80","1":"61.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"61.50","1":"61.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"55.60","1":"55.60"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"52.85","1":"52.85"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"58.13","1":"58.13"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"61.38","1":"61.38"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"60.77","1":"60.77"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"60.17","1":"60.17"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"60.39","1":"60.39"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"59.79","1":"59.79"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"59.20","1":"59.20"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"58.61","1":"58.61"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"58.03","1":"58.03"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"57.45","1":"57.45"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"60.45","1":"60.45"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"57.43","1":"57.43"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"54.56","1":"54.56"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"51.90","1":"51.90"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"49.31","1":"49.31"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"47.01","1":"47.01"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"49.36","1":"49.36"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"51.82","1":"51.82"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"53.37","1":"53.37"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"52.90","1":"52.90"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"50.26","1":"50.26"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"52.76","1":"52.76"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"50.15","1":"50.15"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"49.40","1":"49.40"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"51.50","1":"51.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"49.10","1":"49.10"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"47.72","1":"47.72"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"49.90","1":"49.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"47.41","1":"47.41"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"49.78","1":"49.78"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"47.32","1":"47.32"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"48.70","1":"48.70"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"50.40","1":"50.40"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"52.50","1":"52.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"51.75","1":"51.75"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"51.75","1":"51.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"49.36","1":"49.36"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"47.03","1":"47.03"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"49.35","1":"49.35"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"46.89","1":"46.89"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"49.15","1":"49.15"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"50.00","1":"50.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"46.89","1":"46.89"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"46.89","1":"46.89"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"46.89","1":"46.89"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"46.89","1":"46.89"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"46.89","1":"46.89"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"49.20","1":"49.20"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"49.40","1":"49.40"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"49.95","1":"49.95"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"49.69","1":"49.69"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"50.00","1":"50.00"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"54.40","1":"54.40"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"46.93","1":"46.93"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"48.70","1":"48.70"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"46.27","1":"46.27"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"44.13","1":"44.13"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"41.50","1":"41.50"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"39.43","1":"39.43"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"37.63","1":"37.63"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"38.79","1":"38.79"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"39.98","1":"39.98"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"40.44","1":"40.44"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"38.92","1":"38.92"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"39.75","1":"39.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"39.00","1":"39.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"40.12","1":"40.12"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"40.30","1":"40.30"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"40.05","1":"40.05"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"40.60","1":"40.60"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"39.00","1":"39.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"40.70","1":"40.70"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"40.84","1":"40.84"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"42.57","1":"42.57"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"44.69","1":"44.69"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"45.92","1":"45.92"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"47.13","1":"47.13"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"46.71","1":"46.71"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"44.40","1":"44.40"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"43.43","1":"43.43"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"44.43","1":"44.43"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"43.78","1":"43.78"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"42.51","1":"42.51"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"44.63","1":"44.63"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"46.50","1":"46.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"47.00","1":"47.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"46.53","1":"46.53"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"45.28","1":"45.28"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"47.21","1":"47.21"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"48.93","1":"48.93"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"51.37","1":"51.37"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"53.25","1":"53.25"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"53.88","1":"53.88"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"52.17","1":"52.17"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"51.59","1":"51.59"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"53.19","1":"53.19"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"52.60","1":"52.60"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"52.00","1":"52.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"52.74","1":"52.74"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"54.44","1":"54.44"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"55.16","1":"55.16"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"55.94","1":"55.94"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"58.73","1":"58.73"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"60.82","1":"60.82"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"61.75","1":"61.75"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"61.73","1":"61.73"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"59.58","1":"59.58"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"58.93","1":"58.93"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"61.50","1":"61.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"61.50","1":"61.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"59.60","1":"59.60"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"59.05","1":"59.05"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"58.87","1":"58.87"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"58.46","1":"58.46"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"58.12","1":"58.12"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"59.86","1":"59.86"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"58.40","1":"58.40"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"56.18","1":"56.18"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"58.12","1":"58.12"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"57.25","1":"57.25"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"57.90","1":"57.90"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"57.50","1":"57.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"57.95","1":"57.95"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"55.24","1":"55.24"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"53.25","1":"53.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"53.90","1":"53.90"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"53.57","1":"53.57"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"53.25","1":"53.25"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"53.90","1":"53.90"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"54.99","1":"54.99"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"54.85","1":"54.85"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"54.04","1":"54.04"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"54.03","1":"54.03"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"54.63","1":"54.63"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"54.84","1":"54.84"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"55.45","1":"55.45"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"54.95","1":"54.95"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"55.25","1":"55.25"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"56.00","1":"56.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"56.29","1":"56.29"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"57.62","1":"57.62"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"57.29","1":"57.29"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"56.57","1":"56.57"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"55.66","1":"55.66"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"55.44","1":"55.44"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"56.21","1":"56.21"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"56.90","1":"56.90"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"58.30","1":"58.30"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"58.03","1":"58.03"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"58.80","1":"58.80"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"58.85","1":"58.85"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"57.69","1":"57.69"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"58.35","1":"58.35"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"58.75","1":"58.75"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"59.59","1":"59.59"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"58.98","1":"58.98"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"58.16","1":"58.16"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"57.99","1":"57.99"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"58.75","1":"58.75"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"57.99","1":"57.99"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"58.45","1":"58.45"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"58.94","1":"58.94"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"60.44","1":"60.44"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"60.85","1":"60.85"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"60.50","1":"60.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"61.00","1":"61.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"60.23","1":"60.23"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"60.85","1":"60.85"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"60.90","1":"60.90"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"59.93","1":"59.93"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"60.50","1":"60.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"61.98","1":"61.98"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"62.10","1":"62.10"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"61.71","1":"61.71"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"62.76","1":"62.76"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"61.65","1":"61.65"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"62.78","1":"62.78"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"62.07","1":"62.07"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"62.95","1":"62.95"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"62.90","1":"62.90"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"62.55","1":"62.55"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"61.90","1":"61.90"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"61.94","1":"61.94"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"61.43","1":"61.43"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"61.00","1":"61.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"61.78","1":"61.78"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"64.40","1":"64.40"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"66.28","1":"66.28"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"66.74","1":"66.74"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"66.85","1":"66.85"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"65.52","1":"65.52"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"66.00","1":"66.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"66.85","1":"66.85"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"65.03","1":"65.03"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"65.00","1":"65.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"64.50","1":"64.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"63.43","1":"63.43"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"63.34","1":"63.34"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"63.90","1":"63.90"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"63.90","1":"63.90"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"64.82","1":"64.82"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"63.88","1":"63.88"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"64.73","1":"64.73"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"65.68","1":"65.68"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"66.01","1":"66.01"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"64.32","1":"64.32"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"65.49","1":"65.49"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"65.80","1":"65.80"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"66.05","1":"66.05"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"65.96","1":"65.96"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"65.99","1":"65.99"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"66.07","1":"66.07"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"66.05","1":"66.05"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"66.40","1":"66.40"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"66.20","1":"66.20"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"67.70","1":"67.70"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"68.73","1":"68.73"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"71.36","1":"71.36"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"71.71","1":"71.71"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"70.01","1":"70.01"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"66.51","1":"66.51"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"63.19","1":"63.19"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"62.11","1":"62.11"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"62.44","1":"62.44"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"63.40","1":"63.40"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"64.15","1":"64.15"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"63.94","1":"63.94"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"63.27","1":"63.27"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"62.71","1":"62.71"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"63.06","1":"63.06"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"63.18","1":"63.18"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"64.84","1":"64.84"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"65.17","1":"65.17"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"63.82","1":"63.82"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"60.06","1":"60.06"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"58.19","1":"58.19"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"58.08","1":"58.08"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"56.74","1":"56.74"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"56.99","1":"56.99"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"57.17","1":"57.17"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"57.03","1":"57.03"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"56.53","1":"56.53"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"57.00","1":"57.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"55.05","1":"55.05"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"55.89","1":"55.89"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"55.99","1":"55.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"55.59","1":"55.59"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"56.71","1":"56.71"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"55.11","1":"55.11"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"56.47","1":"56.47"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"56.95","1":"56.95"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"56.89","1":"56.89"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"57.24","1":"57.24"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"57.70","1":"57.70"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"56.93","1":"56.93"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"56.54","1":"56.54"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"56.10","1":"56.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"56.78","1":"56.78"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"55.67","1":"55.67"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"55.99","1":"55.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"54.18","1":"54.18"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"53.01","1":"53.01"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"54.39","1":"54.39"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"54.78","1":"54.78"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"55.15","1":"55.15"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"53.39","1":"53.39"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"53.06","1":"53.06"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"53.54","1":"53.54"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"53.85","1":"53.85"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"53.16","1":"53.16"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"53.45","1":"53.45"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"52.50","1":"52.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"53.30","1":"53.30"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"53.03","1":"53.03"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"51.02","1":"51.02"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"52.40","1":"52.40"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"52.02","1":"52.02"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"52.58","1":"52.58"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"52.42","1":"52.42"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"53.40","1":"53.40"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"53.75","1":"53.75"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"53.83","1":"53.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"53.61","1":"53.61"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"53.90","1":"53.90"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"53.70","1":"53.70"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"53.13","1":"53.13"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"53.68","1":"53.68"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"53.41","1":"53.41"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"53.81","1":"53.81"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"53.40","1":"53.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"53.31","1":"53.31"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"53.06","1":"53.06"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"53.45","1":"53.45"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"53.06","1":"53.06"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"53.40","1":"53.40"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"52.20","1":"52.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"52.52","1":"52.52"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"52.08","1":"52.08"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"52.49","1":"52.49"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"52.45","1":"52.45"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"52.18","1":"52.18"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"51.41","1":"51.41"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"52.00","1":"52.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"51.12","1":"51.12"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"50.01","1":"50.01"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"49.65","1":"49.65"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"49.52","1":"49.52"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"49.52","1":"49.52"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"49.58","1":"49.58"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"50.07","1":"50.07"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"50.21","1":"50.21"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"49.81","1":"49.81"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"49.35","1":"49.35"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"50.52","1":"50.52"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"49.03","1":"49.03"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"49.44","1":"49.44"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"48.95","1":"48.95"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"48.95","1":"48.95"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"49.79","1":"49.79"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"48.70","1":"48.70"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"49.70","1":"49.70"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"49.50","1":"49.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"47.61","1":"47.61"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"47.77","1":"47.77"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"47.40","1":"47.40"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"48.00","1":"48.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"48.02","1":"48.02"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"48.00","1":"48.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"48.23","1":"48.23"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"48.65","1":"48.65"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"48.48","1":"48.48"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"47.74","1":"47.74"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"48.80","1":"48.80"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"47.51","1":"47.51"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"47.54","1":"47.54"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"48.49","1":"48.49"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"48.70","1":"48.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"48.50","1":"48.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"48.85","1":"48.85"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"49.90","1":"49.90"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"49.14","1":"49.14"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"48.12","1":"48.12"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"48.90","1":"48.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"49.40","1":"49.40"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"48.84","1":"48.84"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"49.50","1":"49.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"50.00","1":"50.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"49.99","1":"49.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"48.74","1":"48.74"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"49.49","1":"49.49"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"48.03","1":"48.03"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"49.31","1":"49.31"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"50.13","1":"50.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"50.01","1":"50.01"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"49.66","1":"49.66"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"49.85","1":"49.85"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"49.60","1":"49.60"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"50.48","1":"50.48"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"50.89","1":"50.89"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"49.14","1":"49.14"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"48.42","1":"48.42"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"48.70","1":"48.70"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"48.28","1":"48.28"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"48.85","1":"48.85"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"47.45","1":"47.45"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"47.93","1":"47.93"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"47.52","1":"47.52"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"47.00","1":"47.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"47.85","1":"47.85"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"47.05","1":"47.05"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"46.52","1":"46.52"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"47.45","1":"47.45"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"46.68","1":"46.68"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"46.02","1":"46.02"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"45.52","1":"45.52"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"43.58","1":"43.58"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"45.10","1":"45.10"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"44.00","1":"44.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"43.20","1":"43.20"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"45.25","1":"45.25"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"46.31","1":"46.31"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"47.00","1":"47.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"46.37","1":"46.37"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"47.75","1":"47.75"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"45.62","1":"45.62"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"44.60","1":"44.60"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"45.80","1":"45.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"42.93","1":"42.93"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"43.75","1":"43.75"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"43.26","1":"43.26"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"43.34","1":"43.34"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"43.06","1":"43.06"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"44.15","1":"44.15"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"44.21","1":"44.21"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"42.01","1":"42.01"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"42.98","1":"42.98"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"41.96","1":"41.96"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"43.28","1":"43.28"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"43.84","1":"43.84"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"44.35","1":"44.35"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"44.31","1":"44.31"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"44.25","1":"44.25"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"43.88","1":"43.88"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"42.54","1":"42.54"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"43.40","1":"43.40"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"42.69","1":"42.69"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"42.27","1":"42.27"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"43.19","1":"43.19"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"43.73","1":"43.73"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"43.90","1":"43.90"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"43.99","1":"43.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"42.76","1":"42.76"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"44.10","1":"44.10"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.49","1":"44.49"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"47.15","1":"47.15"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"47.21","1":"47.21"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"45.49","1":"45.49"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"45.83","1":"45.83"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"45.00","1":"45.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"45.77","1":"45.77"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"45.75","1":"45.75"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"43.53","1":"43.53"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"42.97","1":"42.97"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"43.80","1":"43.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"42.52","1":"42.52"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"44.10","1":"44.10"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"42.21","1":"42.21"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"43.40","1":"43.40"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"42.60","1":"42.60"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"42.49","1":"42.49"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"44.00","1":"44.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"44.70","1":"44.70"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"45.00","1":"45.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"44.80","1":"44.80"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"43.20","1":"43.20"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"43.25","1":"43.25"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"44.75","1":"44.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"44.95","1":"44.95"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"44.69","1":"44.69"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"45.11","1":"45.11"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"45.15","1":"45.15"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"45.50","1":"45.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"45.19","1":"45.19"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"45.68","1":"45.68"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"45.20","1":"45.20"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"43.89","1":"43.89"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"41.70","1":"41.70"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"42.10","1":"42.10"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"42.37","1":"42.37"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"42.54","1":"42.54"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"42.53","1":"42.53"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"42.21","1":"42.21"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"42.83","1":"42.83"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"42.74","1":"42.74"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"42.79","1":"42.79"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"42.35","1":"42.35"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"37.47","1":"37.47"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"38.19","1":"38.19"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"38.50","1":"38.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"37.75","1":"37.75"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"35.88","1":"35.88"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"34.21","1":"34.21"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"33.98","1":"33.98"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"33.64","1":"33.64"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"34.49","1":"34.49"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"34.50","1":"34.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"34.06","1":"34.06"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"34.50","1":"34.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"34.06","1":"34.06"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"33.09","1":"33.09"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"32.90","1":"32.90"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"33.85","1":"33.85"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"32.99","1":"32.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"33.70","1":"33.70"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"33.60","1":"33.60"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"33.05","1":"33.05"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"32.59","1":"32.59"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"33.79","1":"33.79"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"33.40","1":"33.40"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"33.26","1":"33.26"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"32.52","1":"32.52"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"33.15","1":"33.15"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"33.20","1":"33.20"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.16","1":"34.16"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"35.86","1":"35.86"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"35.18","1":"35.18"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"34.88","1":"34.88"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"35.06","1":"35.06"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"35.15","1":"35.15"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"34.76","1":"34.76"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"35.26","1":"35.26"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"35.60","1":"35.60"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"37.19","1":"37.19"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"36.40","1":"36.40"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"36.43","1":"36.43"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"37.85","1":"37.85"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"37.95","1":"37.95"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"37.36","1":"37.36"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"37.07","1":"37.07"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"36.13","1":"36.13"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"35.90","1":"35.90"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.75","1":"36.75"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"36.42","1":"36.42"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"36.38","1":"36.38"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"36.48","1":"36.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"36.02","1":"36.02"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"37.82","1":"37.82"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"39.71","1":"39.71"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"40.60","1":"40.60"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"39.72","1":"39.72"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"39.17","1":"39.17"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"38.05","1":"38.05"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"37.92","1":"37.92"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"37.51","1":"37.51"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"37.85","1":"37.85"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"37.81","1":"37.81"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"37.50","1":"37.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"38.70","1":"38.70"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"37.75","1":"37.75"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"37.09","1":"37.09"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"36.40","1":"36.40"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"37.08","1":"37.08"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"36.93","1":"36.93"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"37.80","1":"37.80"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"37.80","1":"37.80"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"37.75","1":"37.75"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"37.63","1":"37.63"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"36.10","1":"36.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"36.90","1":"36.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"37.74","1":"37.74"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"37.74","1":"37.74"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"37.85","1":"37.85"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"37.85","1":"37.85"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"36.00","1":"36.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"36.27","1":"36.27"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"36.03","1":"36.03"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"36.03","1":"36.03"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"36.70","1":"36.70"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"36.70","1":"36.70"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"36.00","1":"36.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"36.30","1":"36.30"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"37.15","1":"37.15"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"37.15","1":"37.15"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"36.50","1":"36.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"36.50","1":"36.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"37.00","1":"37.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"36.25","1":"36.25"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"36.26","1":"36.26"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"36.11","1":"36.11"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"36.11","1":"36.11"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"34.95","1":"34.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"35.10","1":"35.10"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"35.10","1":"35.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"35.10","1":"35.10"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"35.10","1":"35.10"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"36.24","1":"36.24"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"36.70","1":"36.70"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"36.70","1":"36.70"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"36.70","1":"36.70"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"36.00","1":"36.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"36.50","1":"36.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"37.20","1":"37.20"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"36.72","1":"36.72"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"36.35","1":"36.35"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"36.50","1":"36.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"35.98","1":"35.98"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"34.76","1":"34.76"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"34.76","1":"34.76"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"35.65","1":"35.65"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"35.52","1":"35.52"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"36.01","1":"36.01"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"35.50","1":"35.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"35.74","1":"35.74"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"35.74","1":"35.74"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"35.60","1":"35.60"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"35.60","1":"35.60"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"35.20","1":"35.20"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"35.20","1":"35.20"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"35.75","1":"35.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"35.91","1":"35.91"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"35.91","1":"35.91"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"35.91","1":"35.91"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"36.00","1":"36.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"36.76","1":"36.76"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"36.76","1":"36.76"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"36.65","1":"36.65"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"36.65","1":"36.65"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"36.65","1":"36.65"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"36.14","1":"36.14"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"36.14","1":"36.14"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"36.14","1":"36.14"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"36.50","1":"36.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"36.35","1":"36.35"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"36.35","1":"36.35"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"36.75","1":"36.75"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"37.39","1":"37.39"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"37.39","1":"37.39"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"36.62","1":"36.62"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"36.62","1":"36.62"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"36.62","1":"36.62"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"36.13","1":"36.13"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"36.89","1":"36.89"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"36.60","1":"36.60"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"36.19","1":"36.19"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"34.40","1":"34.40"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"34.00","1":"34.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"34.04","1":"34.04"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"34.59","1":"34.59"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"33.52","1":"33.52"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"34.25","1":"34.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"33.50","1":"33.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"34.99","1":"34.99"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"36.00","1":"36.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"36.56","1":"36.56"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"37.02","1":"37.02"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"36.43","1":"36.43"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"36.43","1":"36.43"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"36.43","1":"36.43"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"34.99","1":"34.99"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"35.61","1":"35.61"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"35.20","1":"35.20"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"36.67","1":"36.67"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"36.67","1":"36.67"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"36.67","1":"36.67"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"36.67","1":"36.67"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"36.59","1":"36.59"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"36.59","1":"36.59"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"35.50","1":"35.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"35.50","1":"35.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"35.50","1":"35.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"35.38","1":"35.38"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"37.14","1":"37.14"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"38.81","1":"38.81"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"37.87","1":"37.87"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"38.04","1":"38.04"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"37.57","1":"37.57"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"37.53","1":"37.53"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"37.40","1":"37.40"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"38.60","1":"38.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"38.01","1":"38.01"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"37.27","1":"37.27"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"36.70","1":"36.70"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"36.93","1":"36.93"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"31.28","1":"31.28"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"31.20","1":"31.20"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"31.00","1":"31.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"31.00","1":"31.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"32.55","1":"32.55"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"32.00","1":"32.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"32.50","1":"32.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"32.50","1":"32.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"32.99","1":"32.99"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"33.50","1":"33.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"33.27","1":"33.27"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"33.21","1":"33.21"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"33.49","1":"33.49"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"33.55","1":"33.55"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"33.55","1":"33.55"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"33.55","1":"33.55"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"32.96","1":"32.96"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"32.26","1":"32.26"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"32.75","1":"32.75"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"33.50","1":"33.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"33.98","1":"33.98"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"33.35","1":"33.35"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"33.94","1":"33.94"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"32.58","1":"32.58"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"34.20","1":"34.20"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"34.30","1":"34.30"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"34.30","1":"34.30"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"33.55","1":"33.55"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"33.55","1":"33.55"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"33.50","1":"33.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"34.53","1":"34.53"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"35.00","1":"35.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"35.00","1":"35.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"35.11","1":"35.11"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"34.96","1":"34.96"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"35.24","1":"35.24"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"35.24","1":"35.24"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"35.34","1":"35.34"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"35.34","1":"35.34"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"34.76","1":"34.76"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"35.41","1":"35.41"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"35.41","1":"35.41"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"35.41","1":"35.41"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"35.05","1":"35.05"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"35.05","1":"35.05"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"35.62","1":"35.62"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"36.00","1":"36.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"36.79","1":"36.79"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"35.45","1":"35.45"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"36.00","1":"36.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"35.50","1":"35.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"36.10","1":"36.10"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"36.10","1":"36.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"36.01","1":"36.01"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"36.50","1":"36.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"36.75","1":"36.75"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"37.35","1":"37.35"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"0.00","1":"0.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"37.75","1":"37.75"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"37.10","1":"37.10"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"38.95","1":"38.95"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"38.95","1":"38.95"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"37.33","1":"37.33"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"38.00","1":"38.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"39.65","1":"39.65"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"39.65","1":"39.65"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"39.70","1":"39.70"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"39.70","1":"39.70"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"39.70","1":"39.70"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"39.70","1":"39.70"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"39.33","1":"39.33"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"39.33","1":"39.33"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.25","1":"40.25"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"40.25","1":"40.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"40.47","1":"40.47"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"39.50","1":"39.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"39.50","1":"39.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"40.09","1":"40.09"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"40.09","1":"40.09"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"41.86","1":"41.86"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"44.80","1":"44.80"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"43.50","1":"43.50"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"41.71","1":"41.71"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"41.29","1":"41.29"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"41.77","1":"41.77"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"41.85","1":"41.85"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"42.60","1":"42.60"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"43.50","1":"43.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"45.65","1":"45.65"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"45.15","1":"45.15"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"47.04","1":"47.04"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"47.94","1":"47.94"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"46.08","1":"46.08"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"45.02","1":"45.02"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"44.17","1":"44.17"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"43.26","1":"43.26"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"43.14","1":"43.14"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"41.25","1":"41.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"42.02","1":"42.02"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"42.67","1":"42.67"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"42.50","1":"42.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"42.55","1":"42.55"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"43.85","1":"43.85"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"46.02","1":"46.02"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"46.00","1":"46.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"47.42","1":"47.42"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"48.00","1":"48.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"45.82","1":"45.82"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"44.40","1":"44.40"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"44.40","1":"44.40"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"45.96","1":"45.96"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"45.96","1":"45.96"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"45.08","1":"45.08"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"44.60","1":"44.60"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"45.89","1":"45.89"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"45.89","1":"45.89"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"45.99","1":"45.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"45.99","1":"45.99"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"45.99","1":"45.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"45.99","1":"45.99"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"44.38","1":"44.38"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"44.38","1":"44.38"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"45.45","1":"45.45"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"45.85","1":"45.85"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"45.85","1":"45.85"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"46.47","1":"46.47"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"46.47","1":"46.47"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"46.47","1":"46.47"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"46.50","1":"46.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"46.96","1":"46.96"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"47.08","1":"47.08"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"47.08","1":"47.08"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"47.18","1":"47.18"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"47.50","1":"47.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"46.02","1":"46.02"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"48.70","1":"48.70"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"49.00","1":"49.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"50.38","1":"50.38"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"52.00","1":"52.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"52.25","1":"52.25"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"54.75","1":"54.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"54.00","1":"54.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"52.22","1":"52.22"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"51.26","1":"51.26"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"52.75","1":"52.75"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"53.00","1":"53.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"53.10","1":"53.10"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"53.00","1":"53.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"54.45","1":"54.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"53.93","1":"53.93"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"54.10","1":"54.10"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"54.00","1":"54.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"53.90","1":"53.90"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"53.50","1":"53.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"52.50","1":"52.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"53.40","1":"53.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"52.10","1":"52.10"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"54.40","1":"54.40"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"51.78","1":"51.78"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"52.00","1":"52.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"51.21","1":"51.21"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"50.75","1":"50.75"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"51.26","1":"51.26"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"51.80","1":"51.80"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"52.15","1":"52.15"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"54.39","1":"54.39"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"51.79","1":"51.79"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"51.60","1":"51.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"51.50","1":"51.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"51.82","1":"51.82"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"51.25","1":"51.25"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"50.97","1":"50.97"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"51.99","1":"51.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"51.25","1":"51.25"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"51.20","1":"51.20"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"48.76","1":"48.76"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"51.01","1":"51.01"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"45.50","1":"45.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"46.01","1":"46.01"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"48.00","1":"48.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"49.00","1":"49.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"51.07","1":"51.07"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"48.53","1":"48.53"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"47.05","1":"47.05"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"46.40","1":"46.40"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"47.98","1":"47.98"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"45.61","1":"45.61"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"46.50","1":"46.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"45.02","1":"45.02"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"45.00","1":"45.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"43.97","1":"43.97"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"43.23","1":"43.23"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"42.60","1":"42.60"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"43.39","1":"43.39"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"43.00","1":"43.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"42.56","1":"42.56"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"43.41","1":"43.41"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"44.00","1":"44.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"43.44","1":"43.44"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"43.50","1":"43.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"43.10","1":"43.10"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"43.10","1":"43.10"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"43.20","1":"43.20"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"41.66","1":"41.66"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"42.30","1":"42.30"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"42.75","1":"42.75"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"42.87","1":"42.87"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"42.99","1":"42.99"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"42.50","1":"42.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"42.95","1":"42.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"43.19","1":"43.19"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"43.80","1":"43.80"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"43.75","1":"43.75"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"43.74","1":"43.74"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"43.37","1":"43.37"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"45.33","1":"45.33"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"44.50","1":"44.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"45.10","1":"45.10"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"45.65","1":"45.65"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"45.52","1":"45.52"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"45.25","1":"45.25"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"45.07","1":"45.07"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"45.02","1":"45.02"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"45.00","1":"45.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"44.94","1":"44.94"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"47.15","1":"47.15"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"48.70","1":"48.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"48.83","1":"48.83"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"49.68","1":"49.68"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"48.65","1":"48.65"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"48.75","1":"48.75"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"48.13","1":"48.13"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"47.05","1":"47.05"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"47.25","1":"47.25"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"46.76","1":"46.76"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"49.07","1":"49.07"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"48.00","1":"48.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"49.65","1":"49.65"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"48.11","1":"48.11"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"48.10","1":"48.10"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"48.10","1":"48.10"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"47.55","1":"47.55"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"48.00","1":"48.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"48.15","1":"48.15"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"48.26","1":"48.26"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"48.01","1":"48.01"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"48.01","1":"48.01"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"48.21","1":"48.21"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"50.03","1":"50.03"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"49.50","1":"49.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"47.97","1":"47.97"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"48.22","1":"48.22"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"49.50","1":"49.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"49.89","1":"49.89"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"49.80","1":"49.80"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"52.29","1":"52.29"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"52.75","1":"52.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"53.99","1":"53.99"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"52.58","1":"52.58"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"54.85","1":"54.85"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"55.10","1":"55.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"55.50","1":"55.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"54.00","1":"54.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"54.99","1":"54.99"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"53.25","1":"53.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"54.49","1":"54.49"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"54.75","1":"54.75"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"54.75","1":"54.75"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"55.90","1":"55.90"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"55.50","1":"55.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"54.25","1":"54.25"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"55.75","1":"55.75"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"58.75","1":"58.75"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"59.50","1":"59.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"60.85","1":"60.85"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"59.00","1":"59.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"59.00","1":"59.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"56.76","1":"56.76"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"55.01","1":"55.01"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"57.00","1":"57.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"56.26","1":"56.26"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"59.07","1":"59.07"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"60.25","1":"60.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"60.99","1":"60.99"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"61.50","1":"61.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"61.50","1":"61.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"62.25","1":"62.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"59.25","1":"59.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"58.12","1":"58.12"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"60.68","1":"60.68"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"60.01","1":"60.01"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"60.75","1":"60.75"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"62.00","1":"62.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"61.24","1":"61.24"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"62.48","1":"62.48"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"62.49","1":"62.49"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"60.75","1":"60.75"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"60.50","1":"60.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"59.00","1":"59.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"61.34","1":"61.34"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"64.40","1":"64.40"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"63.00","1":"63.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"62.00","1":"62.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"65.10","1":"65.10"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"64.01","1":"64.01"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"62.00","1":"62.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"65.10","1":"65.10"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"63.05","1":"63.05"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"65.00","1":"65.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"65.18","1":"65.18"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"65.05","1":"65.05"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"65.00","1":"65.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"65.00","1":"65.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"65.11","1":"65.11"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"65.00","1":"65.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"66.50","1":"66.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"66.25","1":"66.25"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"66.00","1":"66.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"64.99","1":"64.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"63.78","1":"63.78"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"64.25","1":"64.25"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"64.25","1":"64.25"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"64.25","1":"64.25"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"65.85","1":"65.85"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"66.00","1":"66.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"66.50","1":"66.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"67.00","1":"67.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"67.00","1":"67.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"66.90","1":"66.90"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"67.00","1":"67.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"68.10","1":"68.10"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"64.00","1":"64.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"64.01","1":"64.01"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"62.26","1":"62.26"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"65.00","1":"65.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"66.00","1":"66.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"62.70","1":"62.70"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"57.00","1":"57.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"59.80","1":"59.80"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"59.03","1":"59.03"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"59.01","1":"59.01"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"59.02","1":"59.02"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"58.00","1":"58.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"58.00","1":"58.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"60.00","1":"60.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"68.25","1":"68.25"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"71.66","1":"71.66"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"75.15","1":"75.15"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"73.80","1":"73.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"77.31","1":"77.31"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"78.04","1":"78.04"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"77.92","1":"77.92"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"77.45","1":"77.45"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"70.51","1":"70.51"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"73.00","1":"73.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"68.00","1":"68.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"69.31","1":"69.31"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"68.00","1":"68.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"67.00","1":"67.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"69.94","1":"69.94"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"66.45","1":"66.45"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"63.13","1":"63.13"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"61.00","1":"61.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"64.05","1":"64.05"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"66.93","1":"66.93"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"67.24","1":"67.24"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"64.34","1":"64.34"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"65.40","1":"65.40"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"65.40","1":"65.40"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"65.10","1":"65.10"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"64.84","1":"64.84"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"63.00","1":"63.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"66.00","1":"66.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"65.48","1":"65.48"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"65.01","1":"65.01"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"67.45","1":"67.45"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"68.78","1":"68.78"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"69.89","1":"69.89"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"67.01","1":"67.01"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"67.55","1":"67.55"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"69.85","1":"69.85"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"68.24","1":"68.24"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"70.00","1":"70.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"71.23","1":"71.23"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"69.59","1":"69.59"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"69.95","1":"69.95"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"69.03","1":"69.03"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"67.01","1":"67.01"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"67.57","1":"67.57"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"65.34","1":"65.34"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"65.48","1":"65.48"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"65.00","1":"65.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"63.81","1":"63.81"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"63.95","1":"63.95"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"64.90","1":"64.90"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"62.38","1":"62.38"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"64.14","1":"64.14"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"64.50","1":"64.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"63.05","1":"63.05"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"63.00","1":"63.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"66.15","1":"66.15"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"66.55","1":"66.55"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"65.05","1":"65.05"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"65.16","1":"65.16"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"68.00","1":"68.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"70.40","1":"70.40"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"69.94","1":"69.94"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"64.60","1":"64.60"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"65.99","1":"65.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"67.00","1":"67.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"72.90","1":"72.90"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"69.26","1":"69.26"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"70.50","1":"70.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"73.50","1":"73.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"77.00","1":"77.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"75.00","1":"75.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"75.00","1":"75.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"75.00","1":"75.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"78.51","1":"78.51"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"77.00","1":"77.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"73.15","1":"73.15"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"75.60","1":"75.60"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"73.00","1":"73.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"75.18","1":"75.18"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"78.85","1":"78.85"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"74.91","1":"74.91"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"78.50","1":"78.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"78.50","1":"78.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"76.40","1":"76.40"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"76.20","1":"76.20"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"77.00","1":"77.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"76.50","1":"76.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"78.80","1":"78.80"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"78.00","1":"78.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"74.21","1":"74.21"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"73.99","1":"73.99"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"74.00","1":"74.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"75.49","1":"75.49"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"72.25","1":"72.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"73.00","1":"73.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"72.15","1":"72.15"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"72.00","1":"72.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"71.99","1":"71.99"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"72.00","1":"72.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"73.90","1":"73.90"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"70.00","1":"70.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"68.50","1":"68.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"71.00","1":"71.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"73.40","1":"73.40"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"69.80","1":"69.80"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"67.20","1":"67.20"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"67.00","1":"67.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"65.00","1":"65.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"65.00","1":"65.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"67.49","1":"67.49"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"67.16","1":"67.16"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"67.00","1":"67.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"67.81","1":"67.81"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"68.94","1":"68.94"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"67.55","1":"67.55"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"68.00","1":"68.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"65.06","1":"65.06"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"64.00","1":"64.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"67.00","1":"67.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"67.54","1":"67.54"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"67.70","1":"67.70"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"67.79","1":"67.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"67.00","1":"67.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"67.30","1":"67.30"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.00","1":"67.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"66.10","1":"66.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"66.00","1":"66.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"65.00","1":"65.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"65.00","1":"65.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"61.90","1":"61.90"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"64.70","1":"64.70"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"64.25","1":"64.25"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"62.50","1":"62.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"60.48","1":"60.48"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"62.37","1":"62.37"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"62.12","1":"62.12"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"65.22","1":"65.22"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"67.01","1":"67.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"68.00","1":"68.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"68.45","1":"68.45"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"66.10","1":"66.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"66.01","1":"66.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"65.60","1":"65.60"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"68.29","1":"68.29"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"70.09","1":"70.09"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"70.75","1":"70.75"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"67.22","1":"67.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"64.61","1":"64.61"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"65.99","1":"65.99"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"64.00","1":"64.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"63.10","1":"63.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"62.00","1":"62.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"61.06","1":"61.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"61.45","1":"61.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"60.50","1":"60.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"63.00","1":"63.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"61.00","1":"61.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"60.51","1":"60.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"60.15","1":"60.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"60.17","1":"60.17"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"57.37","1":"57.37"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"54.64","1":"54.64"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"54.75","1":"54.75"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"56.99","1":"56.99"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"55.16","1":"55.16"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"55.00","1":"55.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"54.20","1":"54.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"55.90","1":"55.90"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"54.00","1":"54.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"53.00","1":"53.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"55.50","1":"55.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"55.50","1":"55.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"55.50","1":"55.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"52.73","1":"52.73"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"51.50","1":"51.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"51.50","1":"51.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"54.07","1":"54.07"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"56.76","1":"56.76"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"55.10","1":"55.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"54.00","1":"54.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"53.00","1":"53.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"50.50","1":"50.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"52.50","1":"52.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"50.23","1":"50.23"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"51.98","1":"51.98"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"50.50","1":"50.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"50.50","1":"50.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"47.93","1":"47.93"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"49.01","1":"49.01"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"50.84","1":"50.84"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"53.65","1":"53.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"52.30","1":"52.30"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"50.35","1":"50.35"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"51.57","1":"51.57"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"51.48","1":"51.48"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"51.78","1":"51.78"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"52.10","1":"52.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"52.05","1":"52.05"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"52.10","1":"52.10"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"54.69","1":"54.69"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"57.42","1":"57.42"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"60.29","1":"60.29"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"58.67","1":"58.67"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"58.30","1":"58.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"58.15","1":"58.15"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"59.45","1":"59.45"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"57.50","1":"57.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"56.34","1":"56.34"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"57.80","1":"57.80"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"56.54","1":"56.54"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"57.57","1":"57.57"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"57.20","1":"57.20"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"57.32","1":"57.32"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"57.32","1":"57.32"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"55.40","1":"55.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"53.19","1":"53.19"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"51.47","1":"51.47"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"52.00","1":"52.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"49.50","1":"49.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"51.50","1":"51.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"52.49","1":"52.49"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"51.56","1":"51.56"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"54.13","1":"54.13"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"51.50","1":"51.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"49.51","1":"49.51"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"51.00","1":"51.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"52.00","1":"52.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"51.00","1":"51.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"51.00","1":"51.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"49.01","1":"49.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"49.00","1":"49.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"50.00","1":"50.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"52.50","1":"52.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"51.00","1":"51.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"50.01","1":"50.01"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"50.50","1":"50.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"50.50","1":"50.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"50.50","1":"50.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"51.00","1":"51.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"49.69","1":"49.69"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"48.00","1":"48.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"50.20","1":"50.20"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"49.85","1":"49.85"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"51.75","1":"51.75"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"51.90","1":"51.90"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"51.90","1":"51.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"50.01","1":"50.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"51.00","1":"51.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"52.24","1":"52.24"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"49.00","1":"49.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"48.51","1":"48.51"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"49.10","1":"49.10"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"47.97","1":"47.97"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"47.10","1":"47.10"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"46.70","1":"46.70"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"46.70","1":"46.70"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"47.00","1":"47.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"47.00","1":"47.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"45.00","1":"45.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"47.25","1":"47.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"47.00","1":"47.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"48.50","1":"48.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"49.60","1":"49.60"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"49.92","1":"49.92"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"50.60","1":"50.60"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"48.07","1":"48.07"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"46.16","1":"46.16"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"43.86","1":"43.86"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"41.67","1":"41.67"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"43.75","1":"43.75"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"44.99","1":"44.99"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"47.25","1":"47.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"45.01","1":"45.01"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"45.00","1":"45.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"45.00","1":"45.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"42.75","1":"42.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"40.01","1":"40.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"44.27","1":"44.27"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"46.48","1":"46.48"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"48.80","1":"48.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"51.24","1":"51.24"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"49.36","1":"49.36"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"49.50","1":"49.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"47.13","1":"47.13"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"46.25","1":"46.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"46.00","1":"46.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"45.50","1":"45.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"44.51","1":"44.51"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"46.72","1":"46.72"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"48.79","1":"48.79"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"46.51","1":"46.51"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"44.60","1":"44.60"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"45.70","1":"45.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"47.98","1":"47.98"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"47.01","1":"47.01"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"48.81","1":"48.81"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"51.90","1":"51.90"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"54.49","1":"54.49"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"57.21","1":"57.21"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"60.07","1":"60.07"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"63.07","1":"63.07"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"62.27","1":"62.27"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"61.62","1":"61.62"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"64.48","1":"64.48"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"64.49","1":"64.49"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"63.90","1":"63.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"63.60","1":"63.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"63.80","1":"63.80"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"66.99","1":"66.99"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"66.50","1":"66.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"69.82","1":"69.82"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"68.01","1":"68.01"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"69.92","1":"69.92"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"68.67","1":"68.67"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"68.82","1":"68.82"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"67.25","1":"67.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"67.80","1":"67.80"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"69.58","1":"69.58"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"68.73","1":"68.73"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"67.03","1":"67.03"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"67.00","1":"67.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"66.43","1":"66.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"66.78","1":"66.78"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"65.50","1":"65.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"67.00","1":"67.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"67.00","1":"67.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"65.94","1":"65.94"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"64.25","1":"64.25"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"66.99","1":"66.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"67.50","1":"67.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"66.79","1":"66.79"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"67.00","1":"67.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"66.17","1":"66.17"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"67.75","1":"67.75"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"69.35","1":"69.35"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"68.05","1":"68.05"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"69.59","1":"69.59"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"68.50","1":"68.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"68.45","1":"68.45"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"67.13","1":"67.13"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"70.48","1":"70.48"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"72.00","1":"72.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"74.00","1":"74.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"73.15","1":"73.15"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"73.21","1":"73.21"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"72.50","1":"72.50"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"72.50","1":"72.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"72.95","1":"72.95"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"72.00","1":"72.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"72.38","1":"72.38"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"71.40","1":"71.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"72.25","1":"72.25"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"71.72","1":"71.72"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"71.01","1":"71.01"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"73.94","1":"73.94"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"74.50","1":"74.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"76.70","1":"76.70"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"75.03","1":"75.03"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"74.48","1":"74.48"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"74.53","1":"74.53"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"73.10","1":"73.10"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"73.68","1":"73.68"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"73.00","1":"73.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"73.00","1":"73.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"72.57","1":"72.57"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"74.00","1":"74.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"76.99","1":"76.99"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"78.30","1":"78.30"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"76.18","1":"76.18"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"79.98","1":"79.98"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"80.57","1":"80.57"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"80.50","1":"80.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"79.48","1":"79.48"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"78.58","1":"78.58"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"78.23","1":"78.23"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"79.01","1":"79.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"82.33","1":"82.33"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"84.38","1":"84.38"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"82.50","1":"82.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"80.30","1":"80.30"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"82.36","1":"82.36"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"80.25","1":"80.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"79.85","1":"79.85"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"77.84","1":"77.84"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"78.53","1":"78.53"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"79.45","1":"79.45"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"78.50","1":"78.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"81.14","1":"81.14"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"78.15","1":"78.15"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"77.10","1":"77.10"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"78.90","1":"78.90"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"77.40","1":"77.40"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"76.75","1":"76.75"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"79.50","1":"79.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"82.37","1":"82.37"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"86.48","1":"86.48"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"90.80","1":"90.80"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"95.34","1":"95.34"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"100.10","1":"100.10"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"105.10","1":"105.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"110.35","1":"110.35"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"104.89","1":"104.89"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"104.42","1":"104.42"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"109.64","1":"109.64"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"115.12","1":"115.12"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"120.87","1":"120.87"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"126.91","1":"126.91"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"133.25","1":"133.25"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"135.71","1":"135.71"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"142.49","1":"142.49"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"149.61","1":"149.61"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"157.09","1":"157.09"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"161.72","1":"161.72"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"154.15","1":"154.15"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"152.00","1":"152.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"144.50","1":"144.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"140.90","1":"140.90"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"143.53","1":"143.53"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"143.99","1":"143.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"149.08","1":"149.08"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"152.50","1":"152.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"156.63","1":"156.63"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"148.93","1":"148.93"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"150.00","1":"150.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"142.50","1":"142.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"142.00","1":"142.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"140.89","1":"140.89"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"138.60","1":"138.60"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"133.87","1":"133.87"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"136.00","1":"136.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"129.52","1":"129.52"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"131.30","1":"131.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"131.30","1":"131.30"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"130.00","1":"130.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"136.50","1":"136.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"143.32","1":"143.32"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"150.48","1":"150.48"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"151.00","1":"151.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"143.77","1":"143.77"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"138.00","1":"138.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"144.90","1":"144.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"149.00","1":"149.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"146.00","1":"146.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"140.62","1":"140.62"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"138.38","1":"138.38"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"138.20","1":"138.20"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"133.15","1":"133.15"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"132.00","1":"132.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"126.78","1":"126.78"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"128.57","1":"128.57"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"126.10","1":"126.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"126.99","1":"126.99"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"132.04","1":"132.04"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"138.42","1":"138.42"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"142.49","1":"142.49"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"136.00","1":"136.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"129.68","1":"129.68"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"129.01","1":"129.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"129.97","1":"129.97"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"130.00","1":"130.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"128.05","1":"128.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"121.79","1":"121.79"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"117.63","1":"117.63"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"119.85","1":"119.85"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"120.09","1":"120.09"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"119.97","1":"119.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"125.96","1":"125.96"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"132.25","1":"132.25"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"129.67","1":"129.67"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"130.71","1":"130.71"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"130.71","1":"130.71"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"126.45","1":"126.45"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"129.36","1":"129.36"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"124.32","1":"124.32"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"122.25","1":"122.25"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"119.54","1":"119.54"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"125.51","1":"125.51"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"131.78","1":"131.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"138.36","1":"138.36"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"144.53","1":"144.53"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"142.52","1":"142.52"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"139.52","1":"139.52"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"140.22","1":"140.22"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"137.50","1":"137.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"134.14","1":"134.14"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"127.61","1":"127.61"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"129.00","1":"129.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"129.30","1":"129.30"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"128.71","1":"128.71"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"128.00","1":"128.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"124.41","1":"124.41"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"124.00","1":"124.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"124.35","1":"124.35"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"122.63","1":"122.63"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"123.50","1":"123.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"123.83","1":"123.83"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"122.41","1":"122.41"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"122.52","1":"122.52"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"119.68","1":"119.68"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"120.77","1":"120.77"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"120.77","1":"120.77"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"121.20","1":"121.20"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"119.27","1":"119.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"118.34","1":"118.34"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"120.06","1":"120.06"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"119.00","1":"119.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"118.48","1":"118.48"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"124.40","1":"124.40"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"130.62","1":"130.62"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"137.15","1":"137.15"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"132.50","1":"132.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"128.01","1":"128.01"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"128.07","1":"128.07"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"134.47","1":"134.47"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"141.19","1":"141.19"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"148.24","1":"148.24"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"155.65","1":"155.65"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"163.43","1":"163.43"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"171.60","1":"171.60"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"176.76","1":"176.76"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"167.97","1":"167.97"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"159.58","1":"159.58"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"167.55","1":"167.55"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"175.85","1":"175.85"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"184.64","1":"184.64"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"193.87","1":"193.87"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"203.56","1":"203.56"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"213.73","1":"213.73"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"224.41","1":"224.41"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"235.63","1":"235.63"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"247.41","1":"247.41"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"259.78","1":"259.78"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"272.76","1":"272.76"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"286.39","1":"286.39"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"300.26","1":"300.26"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"296.01","1":"296.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"281.21","1":"281.21"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"267.15","1":"267.15"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"258.23","1":"258.23"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"269.99","1":"269.99"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"283.48","1":"283.48"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"297.65","1":"297.65"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"306.20","1":"306.20"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"300.73","1":"300.73"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"295.85","1":"295.85"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"283.59","1":"283.59"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"280.49","1":"280.49"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"266.95","1":"266.95"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"254.10","1":"254.10"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"241.70","1":"241.70"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"237.00","1":"237.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"236.21","1":"236.21"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"242.33","1":"242.33"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"248.80","1":"248.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"238.97","1":"238.97"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"238.88","1":"238.88"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"238.88","1":"238.88"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"242.93","1":"242.93"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"239.70","1":"239.70"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"234.20","1":"234.20"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"233.48","1":"233.48"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"233.48","1":"233.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"236.95","1":"236.95"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"234.95","1":"234.95"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"240.00","1":"240.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"231.05","1":"231.05"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"219.50","1":"219.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"208.53","1":"208.53"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"203.40","1":"203.40"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"206.95","1":"206.95"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"197.38","1":"197.38"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"203.37","1":"203.37"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"209.50","1":"209.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"200.56","1":"200.56"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"197.47","1":"197.47"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"205.66","1":"205.66"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"215.94","1":"215.94"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"226.73","1":"226.73"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"238.06","1":"238.06"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"249.96","1":"249.96"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"262.43","1":"262.43"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"258.13","1":"258.13"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"256.00","1":"256.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"245.21","1":"245.21"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"237.71","1":"237.71"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"239.00","1":"239.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"227.20","1":"227.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"229.00","1":"229.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"218.33","1":"218.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"229.00","1":"229.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"217.55","1":"217.55"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"213.00","1":"213.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"203.93","1":"203.93"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"210.97","1":"210.97"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"201.00","1":"201.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"191.32","1":"191.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"200.88","1":"200.88"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"200.90","1":"200.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"193.10","1":"193.10"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"185.84","1":"185.84"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"192.00","1":"192.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"194.99","1":"194.99"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"199.43","1":"199.43"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"190.50","1":"190.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"190.50","1":"190.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"200.01","1":"200.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"209.98","1":"209.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"220.47","1":"220.47"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"220.47","1":"220.47"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"215.30","1":"215.30"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"222.45","1":"222.45"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"216.00","1":"216.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"208.09","1":"208.09"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"208.00","1":"208.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"199.53","1":"199.53"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"209.15","1":"209.15"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"210.75","1":"210.75"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"210.88","1":"210.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"221.42","1":"221.42"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"219.60","1":"219.60"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"208.65","1":"208.65"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"198.22","1":"198.22"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"188.94","1":"188.94"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"180.05","1":"180.05"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"173.01","1":"173.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"169.04","1":"169.04"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"163.99","1":"163.99"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"159.00","1":"159.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"165.28","1":"165.28"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"173.50","1":"173.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"166.05","1":"166.05"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"174.15","1":"174.15"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"175.50","1":"175.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"168.00","1":"168.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"168.00","1":"168.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"175.85","1":"175.85"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"184.57","1":"184.57"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"193.79","1":"193.79"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"184.27","1":"184.27"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"180.50","1":"180.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"184.49","1":"184.49"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"184.53","1":"184.53"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"186.94","1":"186.94"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"182.33","1":"182.33"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"182.67","1":"182.67"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"178.50","1":"178.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"179.00","1":"179.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"174.00","1":"174.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"173.00","1":"173.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"173.00","1":"173.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"169.67","1":"169.67"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"178.15","1":"178.15"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"187.05","1":"187.05"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"185.20","1":"185.20"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"191.45","1":"191.45"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"182.00","1":"182.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"176.43","1":"176.43"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"183.37","1":"183.37"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"178.10","1":"178.10"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"186.90","1":"186.90"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"177.80","1":"177.80"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"179.00","1":"179.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"179.00","1":"179.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"175.00","1":"175.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"173.00","1":"173.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"172.16","1":"172.16"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"166.56","1":"166.56"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"164.17","1":"164.17"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"172.30","1":"172.30"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"180.91","1":"180.91"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"177.53","1":"177.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"173.73","1":"173.73"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"182.41","1":"182.41"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"188.30","1":"188.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"197.50","1":"197.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"188.10","1":"188.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"178.82","1":"178.82"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"178.50","1":"178.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"176.70","1":"176.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"185.53","1":"185.53"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"194.80","1":"194.80"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"204.54","1":"204.54"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"214.76","1":"214.76"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"225.49","1":"225.49"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"234.59","1":"234.59"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"243.60","1":"243.60"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"241.25","1":"241.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"229.79","1":"229.79"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"232.46","1":"232.46"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"231.80","1":"231.80"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"231.88","1":"231.88"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"228.18","1":"228.18"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"223.04","1":"223.04"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"234.18","1":"234.18"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"230.50","1":"230.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"233.66","1":"233.66"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"223.47","1":"223.47"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"227.00","1":"227.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"220.00","1":"220.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"222.80","1":"222.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"233.94","1":"233.94"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"245.63","1":"245.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"257.91","1":"257.91"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"270.80","1":"270.80"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"258.27","1":"258.27"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"247.00","1":"247.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"254.72","1":"254.72"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"262.00","1":"262.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"248.90","1":"248.90"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"250.00","1":"250.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"237.50","1":"237.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"237.50","1":"237.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"233.62","1":"233.62"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"235.66","1":"235.66"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"246.73","1":"246.73"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"246.10","1":"246.10"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"235.04","1":"235.04"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"240.21","1":"240.21"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"250.36","1":"250.36"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"257.24","1":"257.24"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"250.00","1":"250.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"250.00","1":"250.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"250.00","1":"250.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"245.01","1":"245.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"253.48","1":"253.48"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"247.11","1":"247.11"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"249.77","1":"249.77"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"242.21","1":"242.21"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"245.03","1":"245.03"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"248.74","1":"248.74"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"246.12","1":"246.12"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"242.64","1":"242.64"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"246.99","1":"246.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"242.33","1":"242.33"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"240.00","1":"240.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"242.00","1":"242.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"240.04","1":"240.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"236.42","1":"236.42"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"248.16","1":"248.16"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"246.12","1":"246.12"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"252.00","1":"252.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"246.01","1":"246.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"243.30","1":"243.30"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"243.03","1":"243.03"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"239.15","1":"239.15"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"239.15","1":"239.15"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"248.99","1":"248.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"240.00","1":"240.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"245.99","1":"245.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"247.22","1":"247.22"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"245.93","1":"245.93"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"239.49","1":"239.49"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"244.99","1":"244.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"237.06","1":"237.06"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"234.00","1":"234.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"234.00","1":"234.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"230.00","1":"230.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"226.00","1":"226.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"226.00","1":"226.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"226.00","1":"226.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"220.21","1":"220.21"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"226.00","1":"226.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"215.70","1":"215.70"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"210.81","1":"210.81"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"215.00","1":"215.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"220.00","1":"220.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"225.00","1":"225.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"224.98","1":"224.98"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"233.98","1":"233.98"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"232.00","1":"232.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"229.50","1":"229.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"236.00","1":"236.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"224.91","1":"224.91"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"213.67","1":"213.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"205.00","1":"205.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"208.00","1":"208.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"215.00","1":"215.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"222.99","1":"222.99"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"211.85","1":"211.85"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"211.80","1":"211.80"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"211.80","1":"211.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"209.56","1":"209.56"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"220.03","1":"220.03"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"231.03","1":"231.03"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"242.58","1":"242.58"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"254.70","1":"254.70"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"267.43","1":"267.43"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"280.80","1":"280.80"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"289.99","1":"289.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"280.00","1":"280.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"288.25","1":"288.25"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"302.66","1":"302.66"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"317.19","1":"317.19"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"333.00","1":"333.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"316.50","1":"316.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"300.68","1":"300.68"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"293.50","1":"293.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"299.99","1":"299.99"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"285.00","1":"285.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"271.93","1":"271.93"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"279.00","1":"279.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"267.07","1":"267.07"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"277.99","1":"277.99"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"264.15","1":"264.15"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"271.66","1":"271.66"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"272.69","1":"272.69"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"270.00","1":"270.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"266.00","1":"266.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"266.08","1":"266.08"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"256.24","1":"256.24"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"266.00","1":"266.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"253.00","1":"253.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"252.00","1":"252.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"242.00","1":"242.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"229.90","1":"229.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"218.41","1":"218.41"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"207.52","1":"207.52"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"217.89","1":"217.89"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"228.78","1":"228.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"240.21","1":"240.21"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"252.07","1":"252.07"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"262.94","1":"262.94"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"276.08","1":"276.08"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"285.24","1":"285.24"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"289.49","1":"289.49"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"293.04","1":"293.04"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"283.00","1":"283.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"286.72","1":"286.72"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"293.00","1":"293.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"291.40","1":"291.40"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"296.11","1":"296.11"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"281.31","1":"281.31"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"287.29","1":"287.29"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"288.83","1":"288.83"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"290.00","1":"290.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"293.73","1":"293.73"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"299.94","1":"299.94"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"301.36","1":"301.36"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"305.00","1":"305.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"307.70","1":"307.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"308.50","1":"308.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"308.88","1":"308.88"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"316.75","1":"316.75"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"319.26","1":"319.26"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"318.09","1":"318.09"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"318.60","1":"318.60"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"309.00","1":"309.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"314.12","1":"314.12"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"314.00","1":"314.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"321.25","1":"321.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"336.40","1":"336.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"343.70","1":"343.70"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"350.00","1":"350.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"352.79","1":"352.79"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"357.22","1":"357.22"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"356.94","1":"356.94"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"360.00","1":"360.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"360.00","1":"360.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"355.26","1":"355.26"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"350.00","1":"350.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"350.00","1":"350.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"332.50","1":"332.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"320.00","1":"320.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"320.00","1":"320.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"304.00","1":"304.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"288.81","1":"288.81"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"274.37","1":"274.37"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"262.08","1":"262.08"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"270.00","1":"270.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"256.50","1":"256.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"244.00","1":"244.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"253.99","1":"253.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"243.72","1":"243.72"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"231.54","1":"231.54"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"220.76","1":"220.76"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"226.00","1":"226.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"224.99","1":"224.99"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"215.00","1":"215.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"204.25","1":"204.25"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"208.41","1":"208.41"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"215.50","1":"215.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"206.38","1":"206.38"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"203.98","1":"203.98"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"208.99","1":"208.99"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"198.78","1":"198.78"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"204.26","1":"204.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"202.17","1":"202.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"202.17","1":"202.17"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"191.78","1":"191.78"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"192.00","1":"192.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"195.67","1":"195.67"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"201.90","1":"201.90"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"211.44","1":"211.44"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"211.44","1":"211.44"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"216.25","1":"216.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"206.26","1":"206.26"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"215.00","1":"215.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"210.00","1":"210.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"211.00","1":"211.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"200.45","1":"200.45"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"207.18","1":"207.18"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"217.17","1":"217.17"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"217.17","1":"217.17"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"220.03","1":"220.03"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"228.97","1":"228.97"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"232.67","1":"232.67"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"232.67","1":"232.67"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"241.76","1":"241.76"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"241.06","1":"241.06"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"252.00","1":"252.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"250.50","1":"250.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"255.00","1":"255.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"255.50","1":"255.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"256.00","1":"256.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"252.00","1":"252.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"239.70","1":"239.70"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"228.36","1":"228.36"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"228.36","1":"228.36"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"227.13","1":"227.13"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"228.50","1":"228.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"217.10","1":"217.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"223.50","1":"223.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"224.00","1":"224.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"212.80","1":"212.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"223.00","1":"223.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"234.15","1":"234.15"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"240.00","1":"240.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"230.00","1":"230.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"225.00","1":"225.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"216.00","1":"216.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"220.00","1":"220.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"220.00","1":"220.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"222.00","1":"222.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"220.00","1":"220.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"215.73","1":"215.73"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"211.72","1":"211.72"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"222.30","1":"222.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"233.41","1":"233.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"244.28","1":"244.28"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"233.00","1":"233.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"236.75","1":"236.75"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"237.10","1":"237.10"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"238.50","1":"238.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"228.29","1":"228.29"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"228.00","1":"228.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"216.83","1":"216.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"219.87","1":"219.87"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"218.00","1":"218.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"215.00","1":"215.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"213.25","1":"213.25"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"213.00","1":"213.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"213.00","1":"213.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"213.00","1":"213.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"202.40","1":"202.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"204.20","1":"204.20"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"207.99","1":"207.99"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"212.91","1":"212.91"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"222.99","1":"222.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"233.99","1":"233.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"230.99","1":"230.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"239.99","1":"239.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"229.30","1":"229.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"216.92","1":"216.92"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"216.92","1":"216.92"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"224.90","1":"224.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"211.41","1":"211.41"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"195.00","1":"195.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"206.70","1":"206.70"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"220.13","1":"220.13"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"210.78","1":"210.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"211.00","1":"211.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"211.00","1":"211.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"211.00","1":"211.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"211.00","1":"211.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"211.00","1":"211.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"204.00","1":"204.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"199.16","1":"199.16"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"192.00","1":"192.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"180.38","1":"180.38"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"173.43","1":"173.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"160.43","1":"160.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"144.00","1":"144.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"144.00","1":"144.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"143.80","1":"143.80"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"151.60","1":"151.60"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"145.00","1":"145.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"171.04","1":"171.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"181.81","1":"181.81"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"189.00","1":"189.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"202.83","1":"202.83"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"204.00","1":"204.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"210.00","1":"210.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"200.71","1":"200.71"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"192.00","1":"192.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"193.50","1":"193.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"189.00","1":"189.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"189.00","1":"189.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"198.00","1":"198.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"198.00","1":"198.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"191.00","1":"191.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"191.00","1":"191.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"191.00","1":"191.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"195.00","1":"195.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"195.00","1":"195.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"190.21","1":"190.21"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"190.21","1":"190.21"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"190.21","1":"190.21"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"190.21","1":"190.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"190.21","1":"190.21"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"186.01","1":"186.01"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"181.08","1":"181.08"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"183.24","1":"183.24"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"181.01","1":"181.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"194.58","1":"194.58"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"192.01","1":"192.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"188.51","1":"188.51"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"191.50","1":"191.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"193.41","1":"193.41"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"204.23","1":"204.23"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"219.54","1":"219.54"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"224.00","1":"224.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"214.56","1":"214.56"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"214.56","1":"214.56"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"204.00","1":"204.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"202.50","1":"202.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"202.25","1":"202.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"213.75","1":"213.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"202.70","1":"202.70"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"203.00","1":"203.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"203.00","1":"203.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"204.04","1":"204.04"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"210.00","1":"210.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"205.00","1":"205.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"205.00","1":"205.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"205.00","1":"205.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"214.40","1":"214.40"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"222.00","1":"222.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"218.00","1":"218.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"234.35","1":"234.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"248.05","1":"248.05"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"234.77","1":"234.77"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"234.29","1":"234.29"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"230.00","1":"230.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"247.25","1":"247.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"240.05","1":"240.05"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"235.00","1":"235.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"235.00","1":"235.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"238.50","1":"238.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"241.45","1":"241.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"237.00","1":"237.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"230.00","1":"230.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"230.00","1":"230.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"221.03","1":"221.03"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"235.00","1":"235.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"217.44","1":"217.44"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"214.84","1":"214.84"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"230.95","1":"230.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"231.54","1":"231.54"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"215.11","1":"215.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"226.48","1":"226.48"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"237.07","1":"237.07"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"246.00","1":"246.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"246.00","1":"246.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"246.00","1":"246.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"264.45","1":"264.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"257.00","1":"257.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"266.42","1":"266.42"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"273.43","1":"273.43"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"260.03","1":"260.03"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"260.00","1":"260.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"267.78","1":"267.78"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"265.00","1":"265.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"263.00","1":"263.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"255.00","1":"255.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"260.01","1":"260.01"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"262.25","1":"262.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"264.75","1":"264.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"265.40","1":"265.40"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"258.80","1":"258.80"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"258.80","1":"258.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"258.80","1":"258.80"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"242.00","1":"242.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"232.75","1":"232.75"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"225.05","1":"225.05"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"225.00","1":"225.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"224.03","1":"224.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"230.67","1":"230.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"220.10","1":"220.10"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"210.22","1":"210.22"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"211.80","1":"211.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"219.00","1":"219.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"212.75","1":"212.75"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"218.68","1":"218.68"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"232.23","1":"232.23"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"234.00","1":"234.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"250.43","1":"250.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"255.00","1":"255.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"263.56","1":"263.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"254.98","1":"254.98"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"262.99","1":"262.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"250.57","1":"250.57"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"241.67","1":"241.67"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"230.62","1":"230.62"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"228.33","1":"228.33"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"228.33","1":"228.33"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"234.00","1":"234.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"239.99","1":"239.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"227.13","1":"227.13"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"229.33","1":"229.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"227.88","1":"227.88"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"222.20","1":"222.20"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"229.50","1":"229.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"228.70","1":"228.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"237.91","1":"237.91"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"231.49","1":"231.49"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"227.04","1":"227.04"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"222.76","1":"222.76"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"221.72","1":"221.72"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"223.50","1":"223.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"220.55","1":"220.55"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"219.11","1":"219.11"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"216.10","1":"216.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"212.39","1":"212.39"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"203.33","1":"203.33"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"202.00","1":"202.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"214.93","1":"214.93"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"211.00","1":"211.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"216.60","1":"216.60"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"216.60","1":"216.60"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"205.00","1":"205.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"211.51","1":"211.51"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"212.50","1":"212.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"212.50","1":"212.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"204.00","1":"204.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"205.49","1":"205.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"203.00","1":"203.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"203.00","1":"203.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"199.38","1":"199.38"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"203.80","1":"203.80"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"199.01","1":"199.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"200.00","1":"200.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"202.00","1":"202.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"195.00","1":"195.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"196.45","1":"196.45"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"191.63","1":"191.63"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"193.00","1":"193.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"202.09","1":"202.09"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"198.75","1":"198.75"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"207.65","1":"207.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"207.65","1":"207.65"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"206.00","1":"206.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"211.99","1":"211.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"209.90","1":"209.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"206.95","1":"206.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"210.00","1":"210.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"210.00","1":"210.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"205.53","1":"205.53"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"210.90","1":"210.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"208.01","1":"208.01"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"209.98","1":"209.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"208.00","1":"208.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"210.00","1":"210.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"207.21","1":"207.21"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"212.53","1":"212.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"208.75","1":"208.75"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"209.86","1":"209.86"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"225.59","1":"225.59"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"242.50","1":"242.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"260.68","1":"260.68"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"280.23","1":"280.23"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"283.83","1":"283.83"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"279.45","1":"279.45"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"280.00","1":"280.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"276.00","1":"276.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"272.00","1":"272.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"258.75","1":"258.75"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"258.40","1":"258.40"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"247.24","1":"247.24"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"247.99","1":"247.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"266.58","1":"266.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"261.05","1":"261.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"268.00","1":"268.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"288.10","1":"288.10"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"309.70","1":"309.70"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"310.73","1":"310.73"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"308.40","1":"308.40"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"328.68","1":"328.68"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"353.32","1":"353.32"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"333.25","1":"333.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"344.95","1":"344.95"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"337.95","1":"337.95"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"311.00","1":"311.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"309.33","1":"309.33"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"308.00","1":"308.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"285.01","1":"285.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"285.01","1":"285.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"284.00","1":"284.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"282.99","1":"282.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"285.00","1":"285.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"287.50","1":"287.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"285.00","1":"285.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"318.00","1":"318.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"295.00","1":"295.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"294.00","1":"294.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"272.10","1":"272.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"264.00","1":"264.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"261.00","1":"261.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"261.15","1":"261.15"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"274.00","1":"274.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"268.00","1":"268.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"287.94","1":"287.94"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"266.35","1":"266.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"266.45","1":"266.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"264.50","1":"264.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"273.98","1":"273.98"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"253.44","1":"253.44"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"234.44","1":"234.44"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"221.99","1":"221.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"224.99","1":"224.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"205.04","1":"205.04"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"220.45","1":"220.45"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"221.00","1":"221.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"234.50","1":"234.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"248.00","1":"248.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"230.00","1":"230.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"234.00","1":"234.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"233.00","1":"233.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"236.00","1":"236.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"232.00","1":"232.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"244.00","1":"244.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"232.00","1":"232.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"230.50","1":"230.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"230.00","1":"230.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"213.10","1":"213.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"229.00","1":"229.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"243.65","1":"243.65"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"235.00","1":"235.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"220.00","1":"220.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"233.00","1":"233.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"247.01","1":"247.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"215.53","1":"215.53"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"205.00","1":"205.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"205.00","1":"205.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"205.00","1":"205.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"188.00","1":"188.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"185.00","1":"185.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"188.44","1":"188.44"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"208.50","1":"208.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"207.99","1":"207.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"189.98","1":"189.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"197.00","1":"197.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"191.00","1":"191.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"196.48","1":"196.48"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"196.00","1":"196.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"194.50","1":"194.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"193.49","1":"193.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"202.98","1":"202.98"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"209.98","1":"209.98"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"194.00","1":"194.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"200.00","1":"200.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"193.99","1":"193.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"204.98","1":"204.98"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"208.97","1":"208.97"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"199.99","1":"199.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"204.98","1":"204.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"206.99","1":"206.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"194.00","1":"194.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"206.75","1":"206.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"205.99","1":"205.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"202.99","1":"202.99"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"202.99","1":"202.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"199.79","1":"199.79"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"198.97","1":"198.97"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"199.99","1":"199.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"197.88","1":"197.88"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"185.95","1":"185.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"181.98","1":"181.98"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"189.45","1":"189.45"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"181.98","1":"181.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"193.79","1":"193.79"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"193.00","1":"193.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"184.00","1":"184.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"191.98","1":"191.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"180.15","1":"180.15"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"193.65","1":"193.65"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"185.01","1":"185.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"195.99","1":"195.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"193.98","1":"193.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"186.98","1":"186.98"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"187.00","1":"187.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"181.00","1":"181.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"181.31","1":"181.31"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"181.00","1":"181.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"190.98","1":"190.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"187.00","1":"187.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"186.99","1":"186.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"184.49","1":"184.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"182.99","1":"182.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"184.89","1":"184.89"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"180.00","1":"180.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"187.90","1":"187.90"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"186.70","1":"186.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"188.65","1":"188.65"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"180.10","1":"180.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"180.00","1":"180.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"183.98","1":"183.98"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"181.99","1":"181.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"188.00","1":"188.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"189.98","1":"189.98"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"184.99","1":"184.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"185.98","1":"185.98"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"183.98","1":"183.98"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"182.98","1":"182.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"169.27","1":"169.27"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"169.99","1":"169.99"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"168.00","1":"168.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"168.99","1":"168.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"159.00","1":"159.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"164.49","1":"164.49"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"163.00","1":"163.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"158.00","1":"158.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"157.89","1":"157.89"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"154.89","1":"154.89"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"158.98","1":"158.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"156.48","1":"156.48"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"156.89","1":"156.89"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"156.98","1":"156.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"156.95","1":"156.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"150.00","1":"150.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"154.99","1":"154.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"157.99","1":"157.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"156.99","1":"156.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"159.98","1":"159.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"165.75","1":"165.75"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"169.98","1":"169.98"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"173.70","1":"173.70"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"160.70","1":"160.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"173.49","1":"173.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"171.89","1":"171.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"169.89","1":"169.89"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"156.06","1":"156.06"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"163.99","1":"163.99"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"164.98","1":"164.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"158.95","1":"158.95"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"158.99","1":"158.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"157.89","1":"157.89"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"156.97","1":"156.97"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"159.90","1":"159.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"147.97","1":"147.97"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"151.99","1":"151.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"150.99","1":"150.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"151.99","1":"151.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"154.99","1":"154.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"155.00","1":"155.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"165.98","1":"165.98"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"163.99","1":"163.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"167.99","1":"167.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"179.95","1":"179.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"164.00","1":"164.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"167.99","1":"167.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"166.90","1":"166.90"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"162.98","1":"162.98"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"161.90","1":"161.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"168.85","1":"168.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"156.20","1":"156.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"156.49","1":"156.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"154.89","1":"154.89"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"161.00","1":"161.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"156.00","1":"156.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"149.98","1":"149.98"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"151.85","1":"151.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"153.70","1":"153.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"146.94","1":"146.94"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"144.95","1":"144.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"143.95","1":"143.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"144.94","1":"144.94"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"147.50","1":"147.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"147.00","1":"147.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"143.98","1":"143.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"148.00","1":"148.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"142.60","1":"142.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"151.00","1":"151.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"149.70","1":"149.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"150.95","1":"150.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"146.38","1":"146.38"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"143.88","1":"143.88"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"147.95","1":"147.95"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"143.08","1":"143.08"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"147.98","1":"147.98"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"147.89","1":"147.89"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"147.78","1":"147.78"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"144.88","1":"144.88"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"144.88","1":"144.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"144.88","1":"144.88"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"148.99","1":"148.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"149.41","1":"149.41"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"160.62","1":"160.62"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"163.98","1":"163.98"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"163.99","1":"163.99"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"161.99","1":"161.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"159.99","1":"159.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"160.99","1":"160.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"159.98","1":"159.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"155.10","1":"155.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"161.99","1":"161.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"160.59","1":"160.59"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"166.97","1":"166.97"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"163.98","1":"163.98"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"153.78","1":"153.78"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"164.98","1":"164.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"153.69","1":"153.69"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"162.90","1":"162.90"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"168.99","1":"168.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"168.99","1":"168.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"166.72","1":"166.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"169.65","1":"169.65"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"165.99","1":"165.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"165.99","1":"165.99"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"161.98","1":"161.98"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"161.98","1":"161.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"173.57","1":"173.57"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"175.05","1":"175.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"174.98","1":"174.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"174.98","1":"174.98"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"175.11","1":"175.11"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"178.98","1":"178.98"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"171.40","1":"171.40"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"173.89","1":"173.89"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"175.48","1":"175.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"168.82","1":"168.82"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"165.00","1":"165.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"160.46","1":"160.46"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"154.97","1":"154.97"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"153.99","1":"153.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"147.62","1":"147.62"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"143.98","1":"143.98"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"142.76","1":"142.76"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"141.99","1":"141.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"144.99","1":"144.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"147.00","1":"147.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"156.05","1":"156.05"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"155.48","1":"155.48"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"155.00","1":"155.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"153.74","1":"153.74"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"153.00","1":"153.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"153.00","1":"153.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"154.83","1":"154.83"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"154.99","1":"154.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"154.95","1":"154.95"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"155.45","1":"155.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"157.99","1":"157.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"159.00","1":"159.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"158.99","1":"158.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"163.49","1":"163.49"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"163.99","1":"163.99"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"163.94","1":"163.94"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"161.87","1":"161.87"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"165.90","1":"165.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"158.91","1":"158.91"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"159.90","1":"159.90"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"164.44","1":"164.44"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"162.92","1":"162.92"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"174.41","1":"174.41"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"179.73","1":"179.73"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"178.19","1":"178.19"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"178.19","1":"178.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"177.81","1":"177.81"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"185.35","1":"185.35"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"193.77","1":"193.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"194.59","1":"194.59"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"189.26","1":"189.26"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"193.65","1":"193.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"189.55","1":"189.55"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"185.10","1":"185.10"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"192.48","1":"192.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"195.95","1":"195.95"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"199.87","1":"199.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"203.32","1":"203.32"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"209.80","1":"209.80"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"208.45","1":"208.45"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"204.69","1":"204.69"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"207.28","1":"207.28"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"202.60","1":"202.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"199.98","1":"199.98"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"198.98","1":"198.98"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"202.39","1":"202.39"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"197.01","1":"197.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"191.36","1":"191.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"196.40","1":"196.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"189.67","1":"189.67"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"192.75","1":"192.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"196.62","1":"196.62"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"195.98","1":"195.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"195.80","1":"195.80"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"192.87","1":"192.87"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"192.23","1":"192.23"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"191.99","1":"191.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"192.56","1":"192.56"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"193.99","1":"193.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"199.99","1":"199.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"194.33","1":"194.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"195.97","1":"195.97"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"196.89","1":"196.89"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"197.78","1":"197.78"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"200.40","1":"200.40"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"211.49","1":"211.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"198.75","1":"198.75"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"199.99","1":"199.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"199.99","1":"199.99"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"197.42","1":"197.42"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"196.95","1":"196.95"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"194.75","1":"194.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"195.94","1":"195.94"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"196.99","1":"196.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"193.00","1":"193.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"196.45","1":"196.45"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"205.41","1":"205.41"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"203.24","1":"203.24"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"200.00","1":"200.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"200.56","1":"200.56"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"200.01","1":"200.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"200.90","1":"200.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"199.65","1":"199.65"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"197.71","1":"197.71"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"198.53","1":"198.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"195.00","1":"195.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"191.55","1":"191.55"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"199.95","1":"199.95"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.00","1":"187.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"190.03","1":"190.03"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.98","1":"193.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"190.00","1":"190.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"190.00","1":"190.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"193.18","1":"193.18"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"190.65","1":"190.65"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"188.50","1":"188.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"188.50","1":"188.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"189.99","1":"189.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"186.35","1":"186.35"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"191.00","1":"191.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"191.00","1":"191.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"184.50","1":"184.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"179.50","1":"179.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"178.00","1":"178.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"178.50","1":"178.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"178.50","1":"178.50"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"183.56","1":"183.56"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"185.29","1":"185.29"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"182.00","1":"182.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"179.00","1":"179.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"189.00","1":"189.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"187.00","1":"187.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"190.00","1":"190.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"180.15","1":"180.15"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"175.98","1":"175.98"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"172.50","1":"172.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"174.99","1":"174.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"179.93","1":"179.93"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"182.97","1":"182.97"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"184.32","1":"184.32"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"183.62","1":"183.62"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"184.00","1":"184.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"184.22","1":"184.22"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"188.24","1":"188.24"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"193.75","1":"193.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"193.75","1":"193.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"185.50","1":"185.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"188.40","1":"188.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"186.85","1":"186.85"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"185.00","1":"185.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"184.81","1":"184.81"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"189.62","1":"189.62"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"185.78","1":"185.78"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"186.00","1":"186.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"184.35","1":"184.35"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"184.75","1":"184.75"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"185.01","1":"185.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"185.01","1":"185.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"185.01","1":"185.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"180.70","1":"180.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"183.98","1":"183.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"183.98","1":"183.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"181.10","1":"181.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"185.48","1":"185.48"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"190.51","1":"190.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"194.03","1":"194.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"202.69","1":"202.69"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"202.44","1":"202.44"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"193.60","1":"193.60"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"199.30","1":"199.30"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"199.85","1":"199.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"198.72","1":"198.72"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"207.30","1":"207.30"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"200.00","1":"200.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"199.30","1":"199.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"196.05","1":"196.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"202.58","1":"202.58"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"202.58","1":"202.58"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"207.88","1":"207.88"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"223.66","1":"223.66"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"228.81","1":"228.81"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"229.40","1":"229.40"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"216.99","1":"216.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"217.38","1":"217.38"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"212.03","1":"212.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"212.03","1":"212.03"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"212.03","1":"212.03"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"213.49","1":"213.49"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"209.00","1":"209.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"214.92","1":"214.92"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"215.00","1":"215.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"215.00","1":"215.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"208.00","1":"208.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"210.00","1":"210.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"210.44","1":"210.44"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"201.59","1":"201.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"204.97","1":"204.97"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"211.35","1":"211.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"222.74","1":"222.74"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"234.99","1":"234.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"234.99","1":"234.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"234.91","1":"234.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"231.85","1":"231.85"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"238.56","1":"238.56"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"240.00","1":"240.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"233.21","1":"233.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"233.21","1":"233.21"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"240.01","1":"240.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"240.00","1":"240.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"240.00","1":"240.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"236.84","1":"236.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"230.92","1":"230.92"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"230.00","1":"230.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"228.03","1":"228.03"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"228.03","1":"228.03"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"222.03","1":"222.03"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"222.27","1":"222.27"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"222.27","1":"222.27"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"226.99","1":"226.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"222.10","1":"222.10"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"230.47","1":"230.47"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"240.00","1":"240.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"225.29","1":"225.29"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"203.34","1":"203.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"199.80","1":"199.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"201.20","1":"201.20"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"202.45","1":"202.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"198.00","1":"198.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"198.89","1":"198.89"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"199.98","1":"199.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"200.49","1":"200.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"200.21","1":"200.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"200.47","1":"200.47"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"213.31","1":"213.31"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"226.11","1":"226.11"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"226.98","1":"226.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"227.38","1":"227.38"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"224.42","1":"224.42"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"222.74","1":"222.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"218.90","1":"218.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"219.66","1":"219.66"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"216.31","1":"216.31"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"212.00","1":"212.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"214.38","1":"214.38"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"224.98","1":"224.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"216.01","1":"216.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"215.23","1":"215.23"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"211.00","1":"211.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"210.28","1":"210.28"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"211.01","1":"211.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"211.01","1":"211.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"220.13","1":"220.13"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"215.84","1":"215.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"211.21","1":"211.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"210.08","1":"210.08"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"208.08","1":"208.08"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"210.00","1":"210.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"214.20","1":"214.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"210.14","1":"210.14"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"214.93","1":"214.93"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"215.84","1":"215.84"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"219.00","1":"219.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"219.13","1":"219.13"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"215.04","1":"215.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"220.79","1":"220.79"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"220.98","1":"220.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"217.48","1":"217.48"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"218.99","1":"218.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"218.99","1":"218.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"218.45","1":"218.45"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"220.69","1":"220.69"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"220.24","1":"220.24"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"221.00","1":"221.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"221.07","1":"221.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"224.39","1":"224.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"222.99","1":"222.99"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"226.71","1":"226.71"}]}