{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"55.35","1":"55.35"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"54.05","1":"54.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"53.10","1":"53.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"55.10","1":"55.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"59.20","1":"59.20"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"66.65","1":"66.65"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"71.60","1":"71.60"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"76.95","1":"76.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"82.25","1":"82.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"82.50","1":"82.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"83.00","1":"83.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"83.25","1":"83.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"83.00","1":"83.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"82.05","1":"82.05"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"86.95","1":"86.95"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"87.85","1":"87.85"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"99.95","1":"99.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"83.50","1":"83.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"79.35","1":"79.35"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"72.20","1":"72.20"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"71.50","1":"71.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"68.50","1":"68.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"69.00","1":"69.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"66.50","1":"66.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"67.80","1":"67.80"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"67.90","1":"67.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"64.60","1":"64.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"67.00","1":"67.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"66.90","1":"66.90"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"64.90","1":"64.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"63.25","1":"63.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"60.15","1":"60.15"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"60.75","1":"60.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"61.05","1":"61.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"63.95","1":"63.95"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"60.80","1":"60.80"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"56.05","1":"56.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.95","1":"54.95"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"52.30","1":"52.30"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"49.70","1":"49.70"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"53.00","1":"53.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"50.35","1":"50.35"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"53.80","1":"53.80"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"52.25","1":"52.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"50.20","1":"50.20"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"49.10","1":"49.10"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"49.15","1":"49.15"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"46.70","1":"46.70"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"47.05","1":"47.05"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"50.10","1":"50.10"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"47.60","1":"47.60"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"47.10","1":"47.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"47.10","1":"47.10"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"47.10","1":"47.10"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"44.25","1":"44.25"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"45.95","1":"45.95"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"45.20","1":"45.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"46.90","1":"46.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"45.00","1":"45.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"44.30","1":"44.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"46.45","1":"46.45"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"44.60","1":"44.60"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"42.70","1":"42.70"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"40.60","1":"40.60"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"41.95","1":"41.95"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"42.60","1":"42.60"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"44.50","1":"44.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"46.70","1":"46.70"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"46.25","1":"46.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"41.50","1":"41.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"41.25","1":"41.25"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"45.90","1":"45.90"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"44.00","1":"44.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"45.90","1":"45.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"44.00","1":"44.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"45.85","1":"45.85"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"46.50","1":"46.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"43.45","1":"43.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"41.30","1":"41.30"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"39.25","1":"39.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"42.60","1":"42.60"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"42.75","1":"42.75"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"44.50","1":"44.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"45.90","1":"45.90"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"43.75","1":"43.75"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"41.55","1":"41.55"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"42.75","1":"42.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"42.50","1":"42.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"43.75","1":"43.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"45.90","1":"45.90"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"46.90","1":"46.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"44.20","1":"44.20"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"45.75","1":"45.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"42.70","1":"42.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"41.80","1":"41.80"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"41.80","1":"41.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"41.80","1":"41.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"43.25","1":"43.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"43.75","1":"43.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"43.05","1":"43.05"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"42.55","1":"42.55"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"43.10","1":"43.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"44.70","1":"44.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"43.60","1":"43.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"43.60","1":"43.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"44.00","1":"44.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"44.20","1":"44.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"44.20","1":"44.20"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"45.00","1":"45.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"45.25","1":"45.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"44.65","1":"44.65"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"45.05","1":"45.05"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"44.95","1":"44.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"44.85","1":"44.85"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"44.10","1":"44.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"47.70","1":"47.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"48.00","1":"48.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"49.70","1":"49.70"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"47.25","1":"47.25"},{"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":"44.70","1":"44.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"41.60","1":"41.60"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"42.95","1":"42.95"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"40.95","1":"40.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"43.40","1":"43.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"41.10","1":"41.10"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"37.90","1":"37.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"35.15","1":"35.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"35.00","1":"35.00"},{"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":"35.00","1":"35.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"38.75","1":"38.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"36.85","1":"36.85"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"38.65","1":"38.65"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"40.45","1":"40.45"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"40.40","1":"40.40"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"39.20","1":"39.20"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"39.20","1":"39.20"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"40.50","1":"40.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"39.45","1":"39.45"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"38.25","1":"38.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"37.35","1":"37.35"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"39.25","1":"39.25"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"39.50","1":"39.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"38.80","1":"38.80"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"30.60","1":"30.60"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"30.60","1":"30.60"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"30.10","1":"30.10"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"30.00","1":"30.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"30.80","1":"30.80"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"29.25","1":"29.25"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"30.70","1":"30.70"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"29.50","1":"29.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"29.75","1":"29.75"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"29.50","1":"29.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"29.50","1":"29.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"29.00","1":"29.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"28.10","1":"28.10"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"25.70","1":"25.70"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"25.05","1":"25.05"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"24.90","1":"24.90"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"23.70","1":"23.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"23.05","1":"23.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"22.50","1":"22.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"22.10","1":"22.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"22.05","1":"22.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"21.50","1":"21.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"20.50","1":"20.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"21.50","1":"21.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"22.55","1":"22.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"22.00","1":"22.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"23.15","1":"23.15"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"23.00","1":"23.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"24.05","1":"24.05"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"25.10","1":"25.10"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"24.80","1":"24.80"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"25.65","1":"25.65"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"24.40","1":"24.40"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"25.20","1":"25.20"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"25.50","1":"25.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"25.25","1":"25.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"26.85","1":"26.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"28.15","1":"28.15"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"28.20","1":"28.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"25.70","1":"25.70"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"25.80","1":"25.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"26.00","1":"26.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"23.40","1":"23.40"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"22.50","1":"22.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"21.40","1":"21.40"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"20.35","1":"20.35"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"19.90","1":"19.90"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"20.90","1":"20.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"21.00","1":"21.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"22.05","1":"22.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"22.35","1":"22.35"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"21.25","1":"21.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"20.25","1":"20.25"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"19.25","1":"19.25"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"19.00","1":"19.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"19.50","1":"19.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"19.20","1":"19.20"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"19.95","1":"19.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"17.60","1":"17.60"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"16.70","1":"16.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"17.20","1":"17.20"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"17.05","1":"17.05"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"17.10","1":"17.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"17.25","1":"17.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"17.05","1":"17.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"17.90","1":"17.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"17.60","1":"17.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"17.60","1":"17.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"18.60","1":"18.60"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"19.60","1":"19.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"20.05","1":"20.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"19.50","1":"19.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"19.10","1":"19.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"19.10","1":"19.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"18.60","1":"18.60"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"18.00","1":"18.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"15.50","1":"15.50"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"15.50","1":"15.50"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"15.50","1":"15.50"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"15.50","1":"15.50"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"13.50","1":"13.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"14.40","1":"14.40"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"13.50","1":"13.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"12.50","1":"12.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"12.50","1":"12.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"12.50","1":"12.50"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"12.51","1":"12.51"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"12.52","1":"12.52"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"12.50","1":"12.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"12.50","1":"12.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"13.50","1":"13.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"14.50","1":"14.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"14.75","1":"14.75"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"14.75","1":"14.75"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"14.41","1":"14.41"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"15.41","1":"15.41"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"14.10","1":"14.10"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"15.10","1":"15.10"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"15.93","1":"15.93"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"16.93","1":"16.93"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"17.93","1":"17.93"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"18.93","1":"18.93"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"19.93","1":"19.93"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"20.93","1":"20.93"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"21.97","1":"21.97"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"23.06","1":"23.06"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"24.21","1":"24.21"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"25.42","1":"25.42"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"28.02","1":"28.02"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"29.42","1":"29.42"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"30.89","1":"30.89"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"32.43","1":"32.43"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"33.91","1":"33.91"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"34.87","1":"34.87"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"34.12","1":"34.12"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"34.49","1":"34.49"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"32.80","1":"32.80"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"32.00","1":"32.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"32.00","1":"32.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"32.90","1":"32.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"32.30","1":"32.30"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"28.25","1":"28.25"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.89","1":"26.89"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"25.75","1":"25.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"24.47","1":"24.47"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"23.32","1":"23.32"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"23.34","1":"23.34"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"23.11","1":"23.11"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"22.25","1":"22.25"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"21.30","1":"21.30"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"22.36","1":"22.36"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"21.42","1":"21.42"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"20.66","1":"20.66"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"21.69","1":"21.69"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"22.77","1":"22.77"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"23.90","1":"23.90"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"25.09","1":"25.09"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"26.34","1":"26.34"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.25","1":"27.25"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.40","1":"28.40"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.82","1":"29.82"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"30.53","1":"30.53"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"31.40","1":"31.40"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"32.00","1":"32.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"33.60","1":"33.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"35.28","1":"35.28"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"35.67","1":"35.67"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"35.90","1":"35.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"36.42","1":"36.42"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"35.72","1":"35.72"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"36.40","1":"36.40"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"36.00","1":"36.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"36.00","1":"36.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"35.30","1":"35.30"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"33.73","1":"33.73"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"33.21","1":"33.21"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"34.35","1":"34.35"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"35.69","1":"35.69"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"35.43","1":"35.43"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"34.07","1":"34.07"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"34.03","1":"34.03"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"35.70","1":"35.70"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"35.25","1":"35.25"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"35.25","1":"35.25"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"35.56","1":"35.56"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"37.32","1":"37.32"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"36.34","1":"36.34"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"36.90","1":"36.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"36.95","1":"36.95"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"36.49","1":"36.49"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"36.35","1":"36.35"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"37.20","1":"37.20"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"36.99","1":"36.99"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"36.10","1":"36.10"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"35.95","1":"35.95"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"35.75","1":"35.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"37.25","1":"37.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"36.80","1":"36.80"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"36.95","1":"36.95"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"36.63","1":"36.63"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"34.80","1":"34.80"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"34.01","1":"34.01"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"35.40","1":"35.40"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"35.50","1":"35.50"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"33.90","1":"33.90"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"34.50","1":"34.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"33.04","1":"33.04"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"33.40","1":"33.40"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"34.93","1":"34.93"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"36.21","1":"36.21"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.95","1":"35.95"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"37.57","1":"37.57"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"38.88","1":"38.88"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"39.60","1":"39.60"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"39.64","1":"39.64"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"38.04","1":"38.04"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"36.24","1":"36.24"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"35.01","1":"35.01"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"34.60","1":"34.60"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"35.25","1":"35.25"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"34.38","1":"34.38"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"35.00","1":"35.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"35.38","1":"35.38"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"35.68","1":"35.68"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"36.42","1":"36.42"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"36.78","1":"36.78"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"37.40","1":"37.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"37.49","1":"37.49"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"36.50","1":"36.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"34.66","1":"34.66"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"36.00","1":"36.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"34.27","1":"34.27"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"33.39","1":"33.39"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"32.26","1":"32.26"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"33.50","1":"33.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"34.85","1":"34.85"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"35.85","1":"35.85"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"35.92","1":"35.92"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"36.33","1":"36.33"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"35.50","1":"35.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"36.50","1":"36.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"34.68","1":"34.68"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"32.95","1":"32.95"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"33.35","1":"33.35"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"34.40","1":"34.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"33.75","1":"33.75"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"35.34","1":"35.34"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"33.77","1":"33.77"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.50","1":"34.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"34.75","1":"34.75"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"35.85","1":"35.85"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"36.40","1":"36.40"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"36.52","1":"36.52"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"36.90","1":"36.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"35.06","1":"35.06"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"34.14","1":"34.14"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"32.31","1":"32.31"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"32.49","1":"32.49"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"31.30","1":"31.30"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"32.49","1":"32.49"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"31.07","1":"31.07"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"32.35","1":"32.35"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"32.05","1":"32.05"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"32.00","1":"32.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"31.00","1":"31.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"31.60","1":"31.60"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"31.18","1":"31.18"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"30.04","1":"30.04"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"30.00","1":"30.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"30.52","1":"30.52"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"30.99","1":"30.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"32.33","1":"32.33"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"32.33","1":"32.33"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"30.16","1":"30.16"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"32.70","1":"32.70"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"32.41","1":"32.41"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"31.89","1":"31.89"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"30.99","1":"30.99"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"30.99","1":"30.99"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"28.03","1":"28.03"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"27.25","1":"27.25"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"27.90","1":"27.90"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"29.25","1":"29.25"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"28.97","1":"28.97"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"29.92","1":"29.92"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"30.60","1":"30.60"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"31.40","1":"31.40"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"31.90","1":"31.90"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"32.35","1":"32.35"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"32.75","1":"32.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"32.60","1":"32.60"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"33.00","1":"33.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"32.50","1":"32.50"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"33.00","1":"33.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"32.94","1":"32.94"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"31.42","1":"31.42"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"32.70","1":"32.70"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"30.00","1":"30.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"29.88","1":"29.88"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"30.40","1":"30.40"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"31.75","1":"31.75"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"31.70","1":"31.70"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"31.50","1":"31.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"31.43","1":"31.43"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"33.00","1":"33.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"34.65","1":"34.65"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"36.38","1":"36.38"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"37.13","1":"37.13"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"36.45","1":"36.45"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"36.13","1":"36.13"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"35.94","1":"35.94"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"35.51","1":"35.51"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"35.33","1":"35.33"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"35.49","1":"35.49"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"35.50","1":"35.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"35.89","1":"35.89"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"36.05","1":"36.05"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"37.50","1":"37.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"37.79","1":"37.79"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"30.23","1":"30.23"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"28.77","1":"28.77"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"29.48","1":"29.48"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"30.45","1":"30.45"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"29.32","1":"29.32"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"30.50","1":"30.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"29.25","1":"29.25"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"29.90","1":"29.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"29.02","1":"29.02"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"29.75","1":"29.75"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"30.16","1":"30.16"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.50","1":"30.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"31.50","1":"31.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"31.04","1":"31.04"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"31.54","1":"31.54"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"31.90","1":"31.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"32.25","1":"32.25"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"32.30","1":"32.30"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"32.64","1":"32.64"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"32.10","1":"32.10"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"32.11","1":"32.11"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"32.74","1":"32.74"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"32.61","1":"32.61"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"32.74","1":"32.74"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"32.77","1":"32.77"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"33.90","1":"33.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"35.22","1":"35.22"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"35.99","1":"35.99"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"36.87","1":"36.87"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"38.29","1":"38.29"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"38.48","1":"38.48"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"37.52","1":"37.52"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"39.00","1":"39.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"40.76","1":"40.76"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"42.76","1":"42.76"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"41.51","1":"41.51"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"43.58","1":"43.58"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"44.50","1":"44.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"44.00","1":"44.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"44.92","1":"44.92"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"47.03","1":"47.03"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"46.36","1":"46.36"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"47.74","1":"47.74"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"46.44","1":"46.44"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"47.88","1":"47.88"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"47.99","1":"47.99"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"46.79","1":"46.79"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"46.70","1":"46.70"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"46.58","1":"46.58"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"46.04","1":"46.04"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"45.06","1":"45.06"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"46.17","1":"46.17"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"46.80","1":"46.80"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"47.06","1":"47.06"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"46.50","1":"46.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"45.33","1":"45.33"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"46.95","1":"46.95"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"46.88","1":"46.88"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"48.00","1":"48.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"46.43","1":"46.43"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"45.69","1":"45.69"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"47.30","1":"47.30"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"45.96","1":"45.96"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"43.68","1":"43.68"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"42.56","1":"42.56"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"42.75","1":"42.75"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"42.61","1":"42.61"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"43.50","1":"43.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"43.50","1":"43.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"42.65","1":"42.65"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"43.45","1":"43.45"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"43.01","1":"43.01"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"42.89","1":"42.89"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"41.25","1":"41.25"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"39.05","1":"39.05"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"39.05","1":"39.05"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"40.55","1":"40.55"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"40.55","1":"40.55"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"38.85","1":"38.85"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"38.85","1":"38.85"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"40.78","1":"40.78"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"40.78","1":"40.78"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"40.78","1":"40.78"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"41.10","1":"41.10"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"41.10","1":"41.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"41.10","1":"41.10"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"39.05","1":"39.05"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"40.89","1":"40.89"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"40.88","1":"40.88"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"39.89","1":"39.89"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.75","1":"41.75"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"40.09","1":"40.09"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"40.19","1":"40.19"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"38.27","1":"38.27"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"37.87","1":"37.87"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"37.87","1":"37.87"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"37.38","1":"37.38"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"37.43","1":"37.43"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"37.43","1":"37.43"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"37.43","1":"37.43"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"37.43","1":"37.43"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"37.43","1":"37.43"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"39.20","1":"39.20"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"40.01","1":"40.01"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"39.70","1":"39.70"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"39.94","1":"39.94"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"39.94","1":"39.94"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"39.94","1":"39.94"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"39.66","1":"39.66"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"39.13","1":"39.13"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"39.54","1":"39.54"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"39.04","1":"39.04"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"38.75","1":"38.75"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"39.20","1":"39.20"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"39.20","1":"39.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"38.96","1":"38.96"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"38.96","1":"38.96"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"40.08","1":"40.08"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"40.50","1":"40.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"38.52","1":"38.52"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"39.00","1":"39.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"39.00","1":"39.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"39.00","1":"39.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"37.05","1":"37.05"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"36.98","1":"36.98"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"35.50","1":"35.50"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"33.73","1":"33.73"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"35.41","1":"35.41"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"34.40","1":"34.40"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"35.00","1":"35.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"34.72","1":"34.72"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"34.76","1":"34.76"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"35.04","1":"35.04"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"34.51","1":"34.51"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"35.01","1":"35.01"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"36.00","1":"36.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"36.00","1":"36.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"37.80","1":"37.80"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"37.80","1":"37.80"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"37.80","1":"37.80"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"39.02","1":"39.02"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"40.03","1":"40.03"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"39.01","1":"39.01"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"40.96","1":"40.96"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"43.00","1":"43.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"44.33","1":"44.33"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"46.54","1":"46.54"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"48.86","1":"48.86"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"51.30","1":"51.30"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"53.86","1":"53.86"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"52.06","1":"52.06"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"52.39","1":"52.39"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"52.56","1":"52.56"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"53.29","1":"53.29"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"53.50","1":"53.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"52.71","1":"52.71"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"53.65","1":"53.65"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"54.44","1":"54.44"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"35.72","1":"35.72"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"35.02","1":"35.02"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"35.02","1":"35.02"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"35.02","1":"35.02"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"33.95","1":"33.95"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"33.95","1":"33.95"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"33.95","1":"33.95"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"33.13","1":"33.13"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"33.13","1":"33.13"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"33.13","1":"33.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"33.13","1":"33.13"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"33.13","1":"33.13"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"31.53","1":"31.53"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"33.10","1":"33.10"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"34.75","1":"34.75"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"36.48","1":"36.48"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"37.91","1":"37.91"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"38.42","1":"38.42"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"38.29","1":"38.29"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"38.29","1":"38.29"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"37.16","1":"37.16"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"36.03","1":"36.03"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"36.95","1":"36.95"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"36.88","1":"36.88"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"36.93","1":"36.93"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"36.93","1":"36.93"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"37.55","1":"37.55"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"36.28","1":"36.28"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"36.31","1":"36.31"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"36.90","1":"36.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"36.31","1":"36.31"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"37.45","1":"37.45"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"36.85","1":"36.85"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"37.90","1":"37.90"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"36.90","1":"36.90"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"36.90","1":"36.90"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"36.90","1":"36.90"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.99","1":"36.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"36.25","1":"36.25"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"35.69","1":"35.69"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"34.65","1":"34.65"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"34.65","1":"34.65"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"34.93","1":"34.93"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"34.93","1":"34.93"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"34.93","1":"34.93"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"35.04","1":"35.04"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"35.08","1":"35.08"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"35.08","1":"35.08"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"35.08","1":"35.08"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"35.08","1":"35.08"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"0.00","1":"0.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"35.08","1":"35.08"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"34.68","1":"34.68"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"34.68","1":"34.68"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"34.68","1":"34.68"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"35.98","1":"35.98"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"35.43","1":"35.43"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"35.73","1":"35.73"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"36.74","1":"36.74"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"36.74","1":"36.74"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"37.00","1":"37.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"37.00","1":"37.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"35.31","1":"35.31"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"35.31","1":"35.31"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"36.94","1":"36.94"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"36.94","1":"36.94"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"36.51","1":"36.51"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"36.50","1":"36.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"35.55","1":"35.55"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"35.75","1":"35.75"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"37.53","1":"37.53"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"37.72","1":"37.72"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"38.74","1":"38.74"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"38.40","1":"38.40"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"38.50","1":"38.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"38.50","1":"38.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"40.42","1":"40.42"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"40.42","1":"40.42"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"40.46","1":"40.46"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"40.99","1":"40.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"39.50","1":"39.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"39.50","1":"39.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"39.50","1":"39.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"40.30","1":"40.30"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"39.50","1":"39.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"38.58","1":"38.58"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"37.51","1":"37.51"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"39.35","1":"39.35"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"39.35","1":"39.35"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"39.35","1":"39.35"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"40.48","1":"40.48"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"40.55","1":"40.55"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"39.02","1":"39.02"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"39.61","1":"39.61"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"39.03","1":"39.03"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"40.98","1":"40.98"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"41.50","1":"41.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"42.44","1":"42.44"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"42.82","1":"42.82"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"42.98","1":"42.98"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"42.99","1":"42.99"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"41.13","1":"41.13"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"41.12","1":"41.12"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"41.62","1":"41.62"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"43.70","1":"43.70"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"45.74","1":"45.74"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"44.51","1":"44.51"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"44.24","1":"44.24"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"45.13","1":"45.13"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"45.00","1":"45.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"44.78","1":"44.78"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"43.73","1":"43.73"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"43.51","1":"43.51"},{"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":"42.00","1":"42.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"42.05","1":"42.05"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"42.66","1":"42.66"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"42.60","1":"42.60"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"42.43","1":"42.43"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"42.43","1":"42.43"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"43.75","1":"43.75"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"43.75","1":"43.75"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"42.99","1":"42.99"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"42.99","1":"42.99"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"42.51","1":"42.51"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"42.00","1":"42.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"40.02","1":"40.02"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"41.45","1":"41.45"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"41.45","1":"41.45"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"41.45","1":"41.45"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"41.02","1":"41.02"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"40.44","1":"40.44"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"40.50","1":"40.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"40.50","1":"40.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"40.50","1":"40.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"40.50","1":"40.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"41.50","1":"41.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"41.99","1":"41.99"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"41.99","1":"41.99"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"41.99","1":"41.99"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"41.99","1":"41.99"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"41.27","1":"41.27"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"41.68","1":"41.68"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"41.68","1":"41.68"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"42.15","1":"42.15"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"41.90","1":"41.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"42.87","1":"42.87"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"42.25","1":"42.25"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"42.00","1":"42.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"43.00","1":"43.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"44.99","1":"44.99"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"47.23","1":"47.23"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"48.78","1":"48.78"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"47.00","1":"47.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"47.80","1":"47.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"47.80","1":"47.80"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"48.00","1":"48.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"47.00","1":"47.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"47.50","1":"47.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"45.00","1":"45.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"44.86","1":"44.86"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"45.10","1":"45.10"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"45.30","1":"45.30"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"45.95","1":"45.95"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"45.85","1":"45.85"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"48.14","1":"48.14"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"50.51","1":"50.51"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"53.02","1":"53.02"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"52.25","1":"52.25"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"50.35","1":"50.35"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"51.00","1":"51.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"50.72","1":"50.72"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"50.29","1":"50.29"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"49.00","1":"49.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"49.56","1":"49.56"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"50.50","1":"50.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"52.00","1":"52.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"54.55","1":"54.55"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"55.00","1":"55.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"52.78","1":"52.78"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"43.97","1":"43.97"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"42.50","1":"42.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"42.50","1":"42.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"40.40","1":"40.40"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"42.42","1":"42.42"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"40.57","1":"40.57"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"42.50","1":"42.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"42.50","1":"42.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"44.40","1":"44.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"43.00","1":"43.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"45.14","1":"45.14"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"46.44","1":"46.44"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"44.00","1":"44.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"45.90","1":"45.90"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"45.50","1":"45.50"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"47.77","1":"47.77"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"50.15","1":"50.15"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"52.49","1":"52.49"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"51.73","1":"51.73"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"51.01","1":"51.01"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"51.69","1":"51.69"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"53.44","1":"53.44"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"52.00","1":"52.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"52.00","1":"52.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"53.00","1":"53.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"51.13","1":"51.13"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"53.40","1":"53.40"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"52.75","1":"52.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"54.40","1":"54.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"53.15","1":"53.15"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"50.75","1":"50.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"48.32","1":"48.32"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"48.00","1":"48.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"48.35","1":"48.35"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"50.40","1":"50.40"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"48.01","1":"48.01"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"49.35","1":"49.35"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"51.80","1":"51.80"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"53.49","1":"53.49"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"52.94","1":"52.94"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"55.58","1":"55.58"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"57.13","1":"57.13"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"57.88","1":"57.88"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"56.90","1":"56.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"57.98","1":"57.98"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"56.50","1":"56.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"53.68","1":"53.68"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"53.68","1":"53.68"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"55.40","1":"55.40"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"54.45","1":"54.45"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"52.50","1":"52.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"54.90","1":"54.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"52.50","1":"52.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"53.45","1":"53.45"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"54.80","1":"54.80"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"54.98","1":"54.98"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"53.00","1":"53.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"52.74","1":"52.74"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"51.48","1":"51.48"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"52.94","1":"52.94"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"54.90","1":"54.90"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"52.16","1":"52.16"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"53.65","1":"53.65"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"53.90","1":"53.90"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"55.90","1":"55.90"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"53.20","1":"53.20"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"55.75","1":"55.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"52.97","1":"52.97"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"54.90","1":"54.90"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"52.50","1":"52.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"53.88","1":"53.88"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"54.35","1":"54.35"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"56.95","1":"56.95"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"54.11","1":"54.11"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"53.97","1":"53.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"55.90","1":"55.90"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"53.20","1":"53.20"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"51.26","1":"51.26"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"52.80","1":"52.80"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"52.69","1":"52.69"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"50.07","1":"50.07"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"52.40","1":"52.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"49.79","1":"49.79"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"51.25","1":"51.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"50.27","1":"50.27"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"51.85","1":"51.85"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"52.45","1":"52.45"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"51.71","1":"51.71"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"50.50","1":"50.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"52.20","1":"52.20"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"51.01","1":"51.01"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"50.10","1":"50.10"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"49.74","1":"49.74"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"51.10","1":"51.10"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"52.40","1":"52.40"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"50.81","1":"50.81"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"51.48","1":"51.48"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"51.39","1":"51.39"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"51.50","1":"51.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"52.30","1":"52.30"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"53.32","1":"53.32"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"53.32","1":"53.32"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"52.50","1":"52.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"53.99","1":"53.99"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"53.45","1":"53.45"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"53.00","1":"53.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"55.50","1":"55.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"52.75","1":"52.75"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"53.00","1":"53.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"53.99","1":"53.99"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"55.98","1":"55.98"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"54.86","1":"54.86"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"52.13","1":"52.13"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"52.96","1":"52.96"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"53.35","1":"53.35"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"51.87","1":"51.87"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"51.81","1":"51.81"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"51.95","1":"51.95"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"52.00","1":"52.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"52.45","1":"52.45"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"52.00","1":"52.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"54.60","1":"54.60"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"57.33","1":"57.33"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"60.19","1":"60.19"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"63.19","1":"63.19"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"66.34","1":"66.34"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"65.18","1":"65.18"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"68.25","1":"68.25"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"68.14","1":"68.14"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"69.05","1":"69.05"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"69.98","1":"69.98"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"71.50","1":"71.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"74.08","1":"74.08"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"73.52","1":"73.52"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"73.66","1":"73.66"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"55.68","1":"55.68"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"55.50","1":"55.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"54.50","1":"54.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"54.00","1":"54.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"52.10","1":"52.10"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"52.00","1":"52.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"51.50","1":"51.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"51.90","1":"51.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"54.49","1":"54.49"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"57.20","1":"57.20"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"58.99","1":"58.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"57.90","1":"57.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"55.10","1":"55.10"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"57.00","1":"57.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"55.03","1":"55.03"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"56.00","1":"56.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"56.00","1":"56.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"57.50","1":"57.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"55.35","1":"55.35"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"55.35","1":"55.35"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"57.50","1":"57.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"57.08","1":"57.08"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"57.00","1":"57.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"56.00","1":"56.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"58.00","1":"58.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"60.86","1":"60.86"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"63.90","1":"63.90"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"65.11","1":"65.11"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"66.99","1":"66.99"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"67.68","1":"67.68"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"68.10","1":"68.10"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"71.50","1":"71.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"74.99","1":"74.99"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"78.73","1":"78.73"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"82.66","1":"82.66"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"86.79","1":"86.79"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"86.21","1":"86.21"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"81.90","1":"81.90"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"77.81","1":"77.81"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"78.50","1":"78.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"78.50","1":"78.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"82.42","1":"82.42"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"83.30","1":"83.30"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"77.90","1":"77.90"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"77.27","1":"77.27"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"79.00","1":"79.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"78.00","1":"78.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"78.00","1":"78.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"76.00","1":"76.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"75.00","1":"75.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"75.00","1":"75.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"71.25","1":"71.25"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"67.75","1":"67.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"66.00","1":"66.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"64.01","1":"64.01"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"67.21","1":"67.21"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"70.57","1":"70.57"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"70.99","1":"70.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"70.99","1":"70.99"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"72.70","1":"72.70"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"69.14","1":"69.14"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"69.20","1":"69.20"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"70.00","1":"70.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"73.50","1":"73.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"70.51","1":"70.51"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"70.01","1":"70.01"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"70.00","1":"70.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"68.25","1":"68.25"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"68.53","1":"68.53"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"70.70","1":"70.70"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"71.00","1":"71.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"71.00","1":"71.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"73.20","1":"73.20"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"73.20","1":"73.20"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"73.20","1":"73.20"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"73.20","1":"73.20"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"70.10","1":"70.10"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"70.05","1":"70.05"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"70.70","1":"70.70"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"70.50","1":"70.50"},{"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":"70.00","1":"70.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"69.30","1":"69.30"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"70.85","1":"70.85"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"68.45","1":"68.45"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"66.50","1":"66.50"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"66.00","1":"66.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"69.30","1":"69.30"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"72.45","1":"72.45"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"73.94","1":"73.94"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"76.66","1":"76.66"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"75.00","1":"75.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"78.75","1":"78.75"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"77.00","1":"77.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"79.75","1":"79.75"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"75.80","1":"75.80"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"79.59","1":"79.59"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"81.00","1":"81.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"77.05","1":"77.05"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"77.00","1":"77.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"76.90","1":"76.90"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"80.36","1":"80.36"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"82.50","1":"82.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"83.25","1":"83.25"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"85.85","1":"85.85"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"84.99","1":"84.99"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"80.75","1":"80.75"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"76.72","1":"76.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"76.00","1":"76.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"76.99","1":"76.99"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"76.25","1":"76.25"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"76.00","1":"76.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"72.20","1":"72.20"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"72.20","1":"72.20"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"72.05","1":"72.05"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"70.20","1":"70.20"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"70.10","1":"70.10"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"73.60","1":"73.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"72.45","1":"72.45"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"72.45","1":"72.45"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"72.28","1":"72.28"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"73.20","1":"73.20"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"76.44","1":"76.44"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"74.00","1":"74.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"73.00","1":"73.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"73.23","1":"73.23"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"71.90","1":"71.90"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"71.50","1":"71.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"71.75","1":"71.75"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"75.60","1":"75.60"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"73.40","1":"73.40"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"70.55","1":"70.55"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"72.00","1":"72.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"75.20","1":"75.20"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"76.00","1":"76.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"77.34","1":"77.34"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"77.40","1":"77.40"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"81.03","1":"81.03"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"83.88","1":"83.88"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"86.00","1":"86.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"90.30","1":"90.30"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"90.43","1":"90.43"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"90.00","1":"90.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"88.00","1":"88.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"91.37","1":"91.37"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"94.39","1":"94.39"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"95.00","1":"95.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"95.00","1":"95.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"94.42","1":"94.42"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"93.11","1":"93.11"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"89.26","1":"89.26"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"88.00","1":"88.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"89.84","1":"89.84"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"88.50","1":"88.50"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"88.20","1":"88.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"89.10","1":"89.10"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"89.50","1":"89.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"90.15","1":"90.15"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"89.99","1":"89.99"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"88.06","1":"88.06"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"88.07","1":"88.07"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"79.55","1":"79.55"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"77.01","1":"77.01"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"76.16","1":"76.16"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"75.90","1":"75.90"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"77.95","1":"77.95"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"79.84","1":"79.84"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"76.06","1":"76.06"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"74.25","1":"74.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"74.40","1":"74.40"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"75.99","1":"75.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"79.78","1":"79.78"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"83.76","1":"83.76"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"83.65","1":"83.65"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"85.00","1":"85.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"84.00","1":"84.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"85.49","1":"85.49"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"84.75","1":"84.75"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"86.96","1":"86.96"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"86.38","1":"86.38"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"85.50","1":"85.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"84.61","1":"84.61"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"82.00","1":"82.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"81.00","1":"81.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"81.00","1":"81.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"84.95","1":"84.95"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"83.50","1":"83.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"83.08","1":"83.08"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"83.00","1":"83.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"79.05","1":"79.05"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"80.99","1":"80.99"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"82.50","1":"82.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"85.00","1":"85.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"89.25","1":"89.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"84.50","1":"84.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"86.10","1":"86.10"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"91.35","1":"91.35"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"93.68","1":"93.68"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"94.00","1":"94.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"90.50","1":"90.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"88.06","1":"88.06"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"86.00","1":"86.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"81.70","1":"81.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"77.62","1":"77.62"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"73.74","1":"73.74"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"70.50","1":"70.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"70.50","1":"70.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"72.75","1":"72.75"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"70.15","1":"70.15"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"70.63","1":"70.63"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"67.00","1":"67.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"68.00","1":"68.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"65.50","1":"65.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"66.00","1":"66.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"69.30","1":"69.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"70.50","1":"70.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"72.50","1":"72.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"70.41","1":"70.41"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"73.50","1":"73.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"77.17","1":"77.17"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"78.45","1":"78.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"78.50","1":"78.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"77.50","1":"77.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"82.00","1":"82.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"77.90","1":"77.90"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"74.06","1":"74.06"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"73.00","1":"73.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"72.00","1":"72.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"72.50","1":"72.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"75.75","1":"75.75"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"75.30","1":"75.30"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"79.25","1":"79.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.50","1":"80.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"83.63","1":"83.63"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"83.63","1":"83.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"81.50","1":"81.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"82.50","1":"82.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"81.10","1":"81.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"82.25","1":"82.25"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"82.45","1":"82.45"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"82.30","1":"82.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"81.75","1":"81.75"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"82.00","1":"82.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"81.51","1":"81.51"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"83.00","1":"83.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.75","1":"80.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"81.90","1":"81.90"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"81.00","1":"81.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.90","1":"81.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"78.10","1":"78.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"80.20","1":"80.20"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"79.99","1":"79.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"83.96","1":"83.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"84.01","1":"84.01"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"85.70","1":"85.70"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"85.21","1":"85.21"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"85.00","1":"85.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"84.55","1":"84.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"84.62","1":"84.62"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"85.84","1":"85.84"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"85.57","1":"85.57"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"86.95","1":"86.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"86.99","1":"86.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"88.20","1":"88.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"87.75","1":"87.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"89.46","1":"89.46"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"93.12","1":"93.12"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"81.88","1":"81.88"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"82.00","1":"82.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"81.00","1":"81.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"77.25","1":"77.25"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"76.00","1":"76.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"79.80","1":"79.80"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"78.05","1":"78.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"78.08","1":"78.08"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"78.75","1":"78.75"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"78.50","1":"78.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"79.60","1":"79.60"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"83.60","1":"83.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"85.63","1":"85.63"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"82.69","1":"82.69"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"83.50","1":"83.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"85.37","1":"85.37"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"85.80","1":"85.80"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"86.89","1":"86.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"85.11","1":"85.11"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"84.51","1":"84.51"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"86.83","1":"86.83"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"88.50","1":"88.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"87.00","1":"87.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"91.00","1":"91.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"88.25","1":"88.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"84.10","1":"84.10"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"87.00","1":"87.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"84.50","1":"84.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"82.50","1":"82.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"83.99","1":"83.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"84.99","1":"84.99"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"81.50","1":"81.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"84.50","1":"84.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"86.00","1":"86.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"85.48","1":"85.48"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"86.93","1":"86.93"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"86.00","1":"86.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"87.00","1":"87.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"86.50","1":"86.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"83.35","1":"83.35"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"84.50","1":"84.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"84.49","1":"84.49"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"85.93","1":"85.93"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"85.80","1":"85.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"86.08","1":"86.08"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"86.40","1":"86.40"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"86.50","1":"86.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"86.70","1":"86.70"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"86.50","1":"86.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"86.25","1":"86.25"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"87.06","1":"87.06"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"86.25","1":"86.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"84.92","1":"84.92"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"87.90","1":"87.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"87.20","1":"87.20"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"86.09","1":"86.09"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"85.77","1":"85.77"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"86.05","1":"86.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"87.50","1":"87.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"87.99","1":"87.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"84.29","1":"84.29"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"84.71","1":"84.71"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"84.33","1":"84.33"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"85.50","1":"85.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"85.50","1":"85.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"85.00","1":"85.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"86.00","1":"86.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"87.50","1":"87.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"87.33","1":"87.33"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"86.50","1":"86.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"88.25","1":"88.25"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"89.50","1":"89.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"88.00","1":"88.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"88.00","1":"88.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"87.00","1":"87.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"85.50","1":"85.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"83.92","1":"83.92"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"85.50","1":"85.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"86.00","1":"86.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"87.75","1":"87.75"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"87.90","1":"87.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"88.75","1":"88.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"91.99","1":"91.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"90.50","1":"90.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"91.90","1":"91.90"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"91.89","1":"91.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"93.50","1":"93.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"91.00","1":"91.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"93.08","1":"93.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"96.99","1":"96.99"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"94.00","1":"94.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"96.33","1":"96.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"99.00","1":"99.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"100.17","1":"100.17"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"101.00","1":"101.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"95.95","1":"95.95"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"91.16","1":"91.16"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"86.61","1":"86.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"82.35","1":"82.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"81.64","1":"81.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"82.48","1":"82.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"83.00","1":"83.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"80.10","1":"80.10"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"75.15","1":"75.15"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"76.00","1":"76.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"75.50","1":"75.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"76.50","1":"76.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"75.16","1":"75.16"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"74.51","1":"74.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"76.99","1":"76.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"75.50","1":"75.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"73.01","1":"73.01"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"71.99","1":"71.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"72.50","1":"72.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"72.67","1":"72.67"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"71.00","1":"71.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"66.57","1":"66.57"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"64.24","1":"64.24"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.38","1":"65.38"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"65.01","1":"65.01"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"65.50","1":"65.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"65.25","1":"65.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"66.00","1":"66.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"67.11","1":"67.11"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"73.50","1":"73.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"73.00","1":"73.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"71.45","1":"71.45"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.05","1":"70.05"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"70.10","1":"70.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"70.25","1":"70.25"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"70.11","1":"70.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"71.55","1":"71.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"72.40","1":"72.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"70.51","1":"70.51"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"73.50","1":"73.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"71.33","1":"71.33"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"71.25","1":"71.25"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"73.50","1":"73.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"72.50","1":"72.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"71.40","1":"71.40"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"68.24","1":"68.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"68.04","1":"68.04"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"67.75","1":"67.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"68.10","1":"68.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"68.00","1":"68.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"67.50","1":"67.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"67.20","1":"67.20"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"63.84","1":"63.84"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"60.65","1":"60.65"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"61.90","1":"61.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"62.00","1":"62.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"60.99","1":"60.99"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"58.27","1":"58.27"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"57.00","1":"57.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"56.00","1":"56.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"56.51","1":"56.51"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"57.00","1":"57.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"58.99","1":"58.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"61.49","1":"61.49"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"60.95","1":"60.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"60.95","1":"60.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"61.85","1":"61.85"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"59.50","1":"59.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"56.71","1":"56.71"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"55.50","1":"55.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"57.00","1":"57.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"57.50","1":"57.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"56.00","1":"56.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"57.50","1":"57.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"55.12","1":"55.12"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"53.90","1":"53.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"53.00","1":"53.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"53.19","1":"53.19"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"57.50","1":"57.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"54.21","1":"54.21"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"54.50","1":"54.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"56.80","1":"56.80"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"55.25","1":"55.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"52.60","1":"52.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.60","1":"48.60"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.60","1":"48.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"49.80","1":"49.80"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"51.70","1":"51.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"50.00","1":"50.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"54.60","1":"54.60"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"57.33","1":"57.33"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"59.85","1":"59.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"57.00","1":"57.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"59.85","1":"59.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"59.90","1":"59.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"59.50","1":"59.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"58.58","1":"58.58"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"47.41","1":"47.41"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"45.04","1":"45.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"42.96","1":"42.96"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"38.95","1":"38.95"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"38.05","1":"38.05"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"36.50","1":"36.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"38.32","1":"38.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"37.63","1":"37.63"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"39.50","1":"39.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"38.25","1":"38.25"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"38.02","1":"38.02"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"39.90","1":"39.90"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.60","1":"41.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.90","1":"39.90"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"35.93","1":"35.93"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"35.00","1":"35.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"38.77","1":"38.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"37.16","1":"37.16"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"38.76","1":"38.76"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"39.20","1":"39.20"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"38.79","1":"38.79"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"40.72","1":"40.72"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"38.01","1":"38.01"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.90","1":"39.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.89","1":"41.89"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.98","1":"43.98"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"46.17","1":"46.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"45.50","1":"45.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"40.85","1":"40.85"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"38.81","1":"38.81"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"39.44","1":"39.44"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"37.70","1":"37.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"38.15","1":"38.15"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.15","1":"38.15"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.30","1":"43.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"45.50","1":"45.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"40.85","1":"40.85"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.25","1":"39.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.94","1":"38.94"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"38.94","1":"38.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"37.10","1":"37.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"40.42","1":"40.42"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"38.96","1":"38.96"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"38.85","1":"38.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"40.79","1":"40.79"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"42.82","1":"42.82"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"41.25","1":"41.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"45.15","1":"45.15"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"45.15","1":"45.15"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.85","1":"40.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"42.48","1":"42.48"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.40","1":"40.40"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"42.39","1":"42.39"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.30","1":"40.30"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"38.29","1":"38.29"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"38.29","1":"38.29"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.69","1":"38.69"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"40.62","1":"40.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"42.65","1":"42.65"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.78","1":"44.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"47.01","1":"47.01"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.19","1":"49.19"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"49.24","1":"49.24"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"47.90","1":"47.90"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.90","1":"46.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"46.20","1":"46.20"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"51.90","1":"51.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"49.50","1":"49.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.03","1":"47.03"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"44.75","1":"44.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"46.98","1":"46.98"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"48.15","1":"48.15"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"48.75","1":"48.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"50.12","1":"50.12"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"48.30","1":"48.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"51.45","1":"51.45"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"51.00","1":"51.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"50.50","1":"50.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.01","1":"50.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"50.50","1":"50.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"46.25","1":"46.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"46.00","1":"46.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"42.78","1":"42.78"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"44.91","1":"44.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"44.05","1":"44.05"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"43.10","1":"43.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"42.20","1":"42.20"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"41.75","1":"41.75"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"42.98","1":"42.98"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"41.10","1":"41.10"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"39.10","1":"39.10"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"37.20","1":"37.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"35.34","1":"35.34"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"34.00","1":"34.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.58","1":"37.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"39.90","1":"39.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.89","1":"41.89"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"43.98","1":"43.98"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"46.17","1":"46.17"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"48.47","1":"48.47"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"50.89","1":"50.89"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"50.89","1":"50.89"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"53.36","1":"53.36"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"52.95","1":"52.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"48.50","1":"48.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"49.50","1":"49.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"48.99","1":"48.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"46.94","1":"46.94"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"45.50","1":"45.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"48.23","1":"48.23"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.20","1":"49.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"46.00","1":"46.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"46.00","1":"46.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"42.55","1":"42.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"39.40","1":"39.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"48.30","1":"48.30"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"52.00","1":"52.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"48.10","1":"48.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"45.02","1":"45.02"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"47.02","1":"47.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"47.02","1":"47.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"47.69","1":"47.69"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"50.50","1":"50.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"43.49","1":"43.49"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.92","1":"41.92"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"42.95","1":"42.95"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"44.40","1":"44.40"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"44.10","1":"44.10"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.75","1":"43.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.21","1":"46.21"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"46.67","1":"46.67"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"45.01","1":"45.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"43.10","1":"43.10"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"46.30","1":"46.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"44.50","1":"44.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.68","1":"44.68"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"46.22","1":"46.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"49.68","1":"49.68"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"53.00","1":"53.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"50.02","1":"50.02"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"52.90","1":"52.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"49.75","1":"49.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"49.68","1":"49.68"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"52.99","1":"52.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"56.95","1":"56.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"57.90","1":"57.90"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"59.00","1":"59.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"58.98","1":"58.98"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"64.50","1":"64.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"69.33","1":"69.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"70.00","1":"70.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"71.90","1":"71.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"74.70","1":"74.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"79.97","1":"79.97"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"79.08","1":"79.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"75.00","1":"75.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"79.00","1":"79.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"79.99","1":"79.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"74.10","1":"74.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"68.55","1":"68.55"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"63.41","1":"63.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"58.66","1":"58.66"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.27","1":"54.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"55.90","1":"55.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"57.68","1":"57.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"56.52","1":"56.52"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"56.90","1":"56.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"57.99","1":"57.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"53.65","1":"53.65"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"50.85","1":"50.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"53.15","1":"53.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"50.49","1":"50.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"53.98","1":"53.98"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"49.94","1":"49.94"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"53.68","1":"53.68"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"54.65","1":"54.65"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"53.24","1":"53.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"53.92","1":"53.92"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"51.60","1":"51.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"52.20","1":"52.20"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"51.20","1":"51.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"49.05","1":"49.05"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"51.99","1":"51.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"54.94","1":"54.94"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"54.80","1":"54.80"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"54.03","1":"54.03"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"54.92","1":"54.92"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"55.45","1":"55.45"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"55.50","1":"55.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"57.02","1":"57.02"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"58.50","1":"58.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"53.19","1":"53.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"55.87","1":"55.87"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"57.25","1":"57.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"52.96","1":"52.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"49.00","1":"49.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.60","1":"46.60"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"45.80","1":"45.80"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.09","1":"46.09"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"49.54","1":"49.54"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"49.00","1":"49.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"51.79","1":"51.79"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"53.20","1":"53.20"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"53.00","1":"53.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"52.35","1":"52.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"49.39","1":"49.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.63","1":"50.63"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.68","1":"52.68"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"52.98","1":"52.98"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.41","1":"53.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"55.36","1":"55.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"53.87","1":"53.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"54.84","1":"54.84"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"52.20","1":"52.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.64","1":"53.64"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"54.77","1":"54.77"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"55.99","1":"55.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"58.48","1":"58.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"58.99","1":"58.99"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"56.15","1":"56.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"54.58","1":"54.58"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"53.46","1":"53.46"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"54.42","1":"54.42"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"53.18","1":"53.18"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"54.46","1":"54.46"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"55.46","1":"55.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"56.48","1":"56.48"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"53.25","1":"53.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"54.78","1":"54.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"55.64","1":"55.64"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"59.69","1":"59.69"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"58.96","1":"58.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"58.83","1":"58.83"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"59.78","1":"59.78"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"61.01","1":"61.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"59.00","1":"59.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"62.19","1":"62.19"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"62.20","1":"62.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"64.45","1":"64.45"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"61.10","1":"61.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"61.80","1":"61.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"61.00","1":"61.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"61.90","1":"61.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"62.55","1":"62.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"62.07","1":"62.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"57.25","1":"57.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"61.54","1":"61.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"57.30","1":"57.30"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"59.95","1":"59.95"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"55.47","1":"55.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"56.92","1":"56.92"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.89","1":"58.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"59.89","1":"59.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"61.99","1":"61.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"60.90","1":"60.90"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"63.27","1":"63.27"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"58.28","1":"58.28"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"55.99","1":"55.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"57.00","1":"57.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"59.50","1":"59.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.64","1":"51.64"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.88","1":"52.88"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"52.99","1":"52.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"54.95","1":"54.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"56.98","1":"56.98"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"59.90","1":"59.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"61.98","1":"61.98"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"56.00","1":"56.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"59.74","1":"59.74"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.15","1":"55.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"57.98","1":"57.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"54.99","1":"54.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"57.97","1":"57.97"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"56.35","1":"56.35"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"61.98","1":"61.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"56.48","1":"56.48"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"54.97","1":"54.97"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"57.89","1":"57.89"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"56.73","1":"56.73"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"60.70","1":"60.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"55.83","1":"55.83"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"52.01","1":"52.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"48.45","1":"48.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.90","1":"49.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"49.95","1":"49.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"44.40","1":"44.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"45.10","1":"45.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"46.10","1":"46.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"50.89","1":"50.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.70","1":"54.70"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"57.98","1":"57.98"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"57.98","1":"57.98"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"56.00","1":"56.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"59.12","1":"59.12"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"55.50","1":"55.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.98","1":"59.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"55.50","1":"55.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"59.67","1":"59.67"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"55.20","1":"55.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"51.50","1":"51.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"47.65","1":"47.65"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"39.75","1":"39.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"40.10","1":"40.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"41.60","1":"41.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"49.90","1":"49.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.35","1":"49.35"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.87","1":"49.87"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.90","1":"49.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"48.30","1":"48.30"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.15","1":"49.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"47.10","1":"47.10"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"46.70","1":"46.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"26.36","1":"26.36"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.23","1":"25.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.20","1":"23.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"26.30","1":"26.30"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"26.23","1":"26.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"24.26","1":"24.26"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"24.88","1":"24.88"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"24.00","1":"24.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.40","1":"23.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"23.06","1":"23.06"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.35","1":"22.35"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"22.09","1":"22.09"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"22.09","1":"22.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"21.85","1":"21.85"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"21.10","1":"21.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22.48","1":"22.48"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.99","1":"21.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.10","1":"21.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"21.44","1":"21.44"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"22.00","1":"22.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"20.51","1":"20.51"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.49","1":"21.49"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.25","1":"22.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"22.24","1":"22.24"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.24","1":"22.24"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.40","1":"22.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.82","1":"21.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.01","1":"22.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"23.45","1":"23.45"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.25","1":"24.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.21","1":"24.21"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"24.01","1":"24.01"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.26","1":"26.26"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"26.60","1":"26.60"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.08","1":"27.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.05","1":"29.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"30.20","1":"30.20"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.58","1":"29.58"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.25","1":"29.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"29.99","1":"29.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.50","1":"28.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.95","1":"24.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"26.70","1":"26.70"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"26.70","1":"26.70"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"25.20","1":"25.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.87","1":"23.87"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"22.08","1":"22.08"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21.55","1":"21.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.55","1":"22.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"22.16","1":"22.16"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.05","1":"22.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"21.55","1":"21.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"21.90","1":"21.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.70","1":"22.70"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"21.40","1":"21.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"21.00","1":"21.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.50","1":"21.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"21.30","1":"21.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.10","1":"22.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"21.90","1":"21.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"21.65","1":"21.65"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"21.55","1":"21.55"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.20","1":"21.20"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"22.70","1":"22.70"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"24.40","1":"24.40"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.35","1":"26.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"28.46","1":"28.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"28.97","1":"28.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.56","1":"26.56"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"24.08","1":"24.08"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.57","1":"26.57"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.57","1":"26.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"24.48","1":"24.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.57","1":"23.57"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"23.60","1":"23.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"23.60","1":"23.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"22.05","1":"22.05"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.69","1":"24.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.70","1":"22.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.25","1":"25.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"27.96","1":"27.96"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"24.51","1":"24.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.51","1":"24.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.92","1":"26.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.56","1":"27.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.40","1":"28.40"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"25.66","1":"25.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.56","1":"22.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.80","1":"24.80"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"22.78","1":"22.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"22.26","1":"22.26"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.11","1":"23.11"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.11","1":"23.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.28","1":"22.28"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"22.28","1":"22.28"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.11","1":"22.11"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.75","1":"22.75"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.75","1":"22.75"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"22.85","1":"22.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.63","1":"24.63"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"22.03","1":"22.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"23.42","1":"23.42"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.28","1":"23.28"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.28","1":"23.28"}]}