{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"26.85","1":"26.85"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"29.50","1":"29.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"29.95","1":"29.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"31.25","1":"31.25"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"33.85","1":"33.85"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"36.35","1":"36.35"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"38.85","1":"38.85"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"40.15","1":"40.15"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"43.10","1":"43.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"40.40","1":"40.40"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"41.35","1":"41.35"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"31.60","1":"31.60"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"30.25","1":"30.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"28.10","1":"28.10"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"28.65","1":"28.65"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"28.30","1":"28.30"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"29.05","1":"29.05"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"29.80","1":"29.80"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"28.10","1":"28.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"27.05","1":"27.05"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"28.05","1":"28.05"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"28.95","1":"28.95"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"27.55","1":"27.55"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"26.20","1":"26.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"24.90","1":"24.90"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"23.70","1":"23.70"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"23.00","1":"23.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"23.30","1":"23.30"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"23.10","1":"23.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"22.60","1":"22.60"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"23.50","1":"23.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"23.10","1":"23.10"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.05","1":"21.05"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"21.05","1":"21.05"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"21.05","1":"21.05"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"21.05","1":"21.05"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"21.15","1":"21.15"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"20.80","1":"20.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"21.50","1":"21.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"22.05","1":"22.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"22.10","1":"22.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"21.50","1":"21.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"20.50","1":"20.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"20.75","1":"20.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"20.50","1":"20.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"20.50","1":"20.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"20.30","1":"20.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"20.10","1":"20.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"18.80","1":"18.80"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"18.45","1":"18.45"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"18.05","1":"18.05"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"17.75","1":"17.75"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"17.50","1":"17.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"17.15","1":"17.15"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"17.50","1":"17.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"19.00","1":"19.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"20.40","1":"20.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"20.50","1":"20.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"21.00","1":"21.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"20.10","1":"20.10"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"19.10","1":"19.10"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"19.70","1":"19.70"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"19.70","1":"19.70"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"19.25","1":"19.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"20.10","1":"20.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"21.10","1":"21.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"20.15","1":"20.15"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"21.10","1":"21.10"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"21.20","1":"21.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"22.10","1":"22.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"21.90","1":"21.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"22.95","1":"22.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"22.60","1":"22.60"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"23.00","1":"23.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"24.15","1":"24.15"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"25.70","1":"25.70"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"24.85","1":"24.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"24.30","1":"24.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"24.40","1":"24.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"24.30","1":"24.30"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"23.95","1":"23.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"24.50","1":"24.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"24.30","1":"24.30"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"25.20","1":"25.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"25.10","1":"25.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"25.55","1":"25.55"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"25.60","1":"25.60"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"25.55","1":"25.55"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"25.60","1":"25.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"26.35","1":"26.35"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"26.35","1":"26.35"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"25.80","1":"25.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"25.60","1":"25.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"25.25","1":"25.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"25.25","1":"25.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"24.55","1":"24.55"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"25.25","1":"25.25"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"25.25","1":"25.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"25.15","1":"25.15"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"25.25","1":"25.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"25.25","1":"25.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"25.25","1":"25.25"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"25.75","1":"25.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"24.75","1":"24.75"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"23.65","1":"23.65"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"23.75","1":"23.75"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"23.75","1":"23.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"24.90","1":"24.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"24.10","1":"24.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"22.60","1":"22.60"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"23.00","1":"23.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"22.90","1":"22.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"22.80","1":"22.80"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"22.80","1":"22.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"23.25","1":"23.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"20.10","1":"20.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"18.50","1":"18.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"18.15","1":"18.15"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"19.50","1":"19.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"18.50","1":"18.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"18.55","1":"18.55"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"18.50","1":"18.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"18.50","1":"18.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"18.75","1":"18.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"18.75","1":"18.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"19.00","1":"19.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"18.50","1":"18.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"18.10","1":"18.10"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"17.05","1":"17.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"17.45","1":"17.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"17.30","1":"17.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"17.50","1":"17.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"18.50","1":"18.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"18.00","1":"18.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"19.50","1":"19.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"20.50","1":"20.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"20.95","1":"20.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"21.95","1":"21.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"21.95","1":"21.95"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"20.90","1":"20.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"21.90","1":"21.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"20.85","1":"20.85"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"19.85","1":"19.85"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"20.85","1":"20.85"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"21.05","1":"21.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"21.30","1":"21.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"21.20","1":"21.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"21.55","1":"21.55"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"21.10","1":"21.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"21.10","1":"21.10"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"19.95","1":"19.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"22.05","1":"22.05"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"22.75","1":"22.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"21.75","1":"21.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"20.50","1":"20.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"20.50","1":"20.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"19.20","1":"19.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"18.20","1":"18.20"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"18.35","1":"18.35"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"18.30","1":"18.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"17.75","1":"17.75"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"18.75","1":"18.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"17.90","1":"17.90"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"18.90","1":"18.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"19.90","1":"19.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"20.45","1":"20.45"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"20.55","1":"20.55"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"20.50","1":"20.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"20.50","1":"20.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"20.75","1":"20.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"20.40","1":"20.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"20.35","1":"20.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"20.30","1":"20.30"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"20.25","1":"20.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"20.25","1":"20.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"20.50","1":"20.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"10.50","1":"10.50"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"11.50","1":"11.50"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"12.50","1":"12.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"12.15","1":"12.15"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.15","1":"13.15"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.12","1":"13.12"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"14.12","1":"14.12"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"14.25","1":"14.25"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"13.75","1":"13.75"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"14.25","1":"14.25"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"13.50","1":"13.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"13.50","1":"13.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"12.40","1":"12.40"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"13.35","1":"13.35"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"14.34","1":"14.34"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"15.29","1":"15.29"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"14.30","1":"14.30"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"14.30","1":"14.30"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"12.40","1":"12.40"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"11.90","1":"11.90"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"11.64","1":"11.64"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"12.50","1":"12.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"14.49","1":"14.49"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"14.99","1":"14.99"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"15.90","1":"15.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"14.90","1":"14.90"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"14.66","1":"14.66"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.50","1":"15.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"16.50","1":"16.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"17.50","1":"17.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"18.25","1":"18.25"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"18.90","1":"18.90"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"17.90","1":"17.90"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"16.90","1":"16.90"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"15.90","1":"15.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"14.90","1":"14.90"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.99","1":"13.99"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"14.99","1":"14.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.25","1":"14.25"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.05","1":"14.05"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"15.05","1":"15.05"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"14.10","1":"14.10"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.30","1":"14.30"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"15.30","1":"15.30"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"16.30","1":"16.30"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"17.25","1":"17.25"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.49","1":"17.49"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"17.09","1":"17.09"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"16.15","1":"16.15"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"16.20","1":"16.20"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"15.20","1":"15.20"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"16.00","1":"16.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"16.77","1":"16.77"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"16.60","1":"16.60"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"17.16","1":"17.16"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"16.31","1":"16.31"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"17.31","1":"17.31"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.50","1":"16.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"17.50","1":"17.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"18.46","1":"18.46"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"18.10","1":"18.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"17.10","1":"17.10"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"18.26","1":"18.26"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"17.65","1":"17.65"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"18.50","1":"18.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"18.39","1":"18.39"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"17.40","1":"17.40"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"18.40","1":"18.40"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"18.01","1":"18.01"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"18.20","1":"18.20"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"18.20","1":"18.20"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"18.39","1":"18.39"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"19.35","1":"19.35"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"18.35","1":"18.35"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"17.83","1":"17.83"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"17.81","1":"17.81"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"17.96","1":"17.96"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"18.50","1":"18.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.05","1":"18.05"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"18.50","1":"18.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"18.05","1":"18.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.90","1":"18.90"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"17.90","1":"17.90"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.95","1":"17.95"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"17.05","1":"17.05"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"17.40","1":"17.40"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"17.65","1":"17.65"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"17.75","1":"17.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"17.60","1":"17.60"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"17.74","1":"17.74"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"18.69","1":"18.69"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"18.99","1":"18.99"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.39","1":"19.39"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.35","1":"19.35"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.48","1":"19.48"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"18.95","1":"18.95"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"18.89","1":"18.89"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"18.49","1":"18.49"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"17.49","1":"17.49"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"18.95","1":"18.95"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"18.50","1":"18.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"18.99","1":"18.99"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"18.99","1":"18.99"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"18.99","1":"18.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"17.99","1":"17.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"16.99","1":"16.99"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"17.99","1":"17.99"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"17.01","1":"17.01"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"16.02","1":"16.02"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"15.10","1":"15.10"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"15.99","1":"15.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.94","1":"15.94"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"15.94","1":"15.94"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"15.99","1":"15.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.89","1":"16.89"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"14.49","1":"14.49"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"14.99","1":"14.99"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"14.98","1":"14.98"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"14.94","1":"14.94"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.94","1":"15.94"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"16.94","1":"16.94"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.94","1":"17.94"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"18.29","1":"18.29"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.51","1":"17.51"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"18.00","1":"18.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"18.45","1":"18.45"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.82","1":"17.82"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.11","1":"17.11"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"15.58","1":"15.58"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.95","1":"16.95"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"17.85","1":"17.85"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"17.49","1":"17.49"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"17.89","1":"17.89"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.09","1":"17.09"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"17.40","1":"17.40"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"18.25","1":"18.25"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"17.25","1":"17.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.25","1":"16.25"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"15.49","1":"15.49"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.53","1":"14.53"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.89","1":"14.89"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"14.74","1":"14.74"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"15.29","1":"15.29"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"16.24","1":"16.24"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"14.97","1":"14.97"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"14.05","1":"14.05"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"13.37","1":"13.37"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.17","1":"14.17"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"13.99","1":"13.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"13.35","1":"13.35"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.15","1":"14.15"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"15.19","1":"15.19"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"16.84","1":"16.84"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"17.84","1":"17.84"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"17.19","1":"17.19"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"17.99","1":"17.99"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"17.01","1":"17.01"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.75","1":"18.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"19.25","1":"19.25"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"20.71","1":"20.71"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"20.98","1":"20.98"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"19.94","1":"19.94"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"18.94","1":"18.94"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"19.90","1":"19.90"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"17.90","1":"17.90"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"16.73","1":"16.73"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"15.73","1":"15.73"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"15.61","1":"15.61"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"15.98","1":"15.98"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.25","1":"16.25"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"16.50","1":"16.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"16.10","1":"16.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"16.18","1":"16.18"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"16.90","1":"16.90"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"16.90","1":"16.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"17.15","1":"17.15"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"17.80","1":"17.80"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"17.20","1":"17.20"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"18.03","1":"18.03"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"18.00","1":"18.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"17.81","1":"17.81"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"18.38","1":"18.38"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"19.38","1":"19.38"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"18.93","1":"18.93"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"18.93","1":"18.93"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"18.97","1":"18.97"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"18.76","1":"18.76"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"19.06","1":"19.06"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"19.42","1":"19.42"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"19.86","1":"19.86"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.90","1":"19.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"20.25","1":"20.25"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"20.77","1":"20.77"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"21.18","1":"21.18"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"21.47","1":"21.47"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"21.33","1":"21.33"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"16.79","1":"16.79"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"16.41","1":"16.41"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"16.38","1":"16.38"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"15.61","1":"15.61"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"17.16","1":"17.16"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"17.01","1":"17.01"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"17.19","1":"17.19"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"17.00","1":"17.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.97","1":"16.97"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"17.66","1":"17.66"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"17.25","1":"17.25"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"17.30","1":"17.30"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"17.50","1":"17.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"17.30","1":"17.30"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"17.69","1":"17.69"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"17.45","1":"17.45"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"17.25","1":"17.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"17.35","1":"17.35"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"17.70","1":"17.70"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"17.67","1":"17.67"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"17.36","1":"17.36"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"18.20","1":"18.20"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"18.32","1":"18.32"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"18.69","1":"18.69"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"18.61","1":"18.61"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"18.65","1":"18.65"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"19.94","1":"19.94"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"19.15","1":"19.15"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"19.12","1":"19.12"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"19.21","1":"19.21"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"19.16","1":"19.16"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"19.56","1":"19.56"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"19.22","1":"19.22"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"19.25","1":"19.25"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"19.15","1":"19.15"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"19.41","1":"19.41"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"19.65","1":"19.65"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"19.59","1":"19.59"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.70","1":"19.70"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"19.40","1":"19.40"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"19.40","1":"19.40"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"19.40","1":"19.40"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"19.30","1":"19.30"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"18.50","1":"18.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"19.50","1":"19.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"20.05","1":"20.05"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"19.05","1":"19.05"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"19.99","1":"19.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"20.10","1":"20.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"20.10","1":"20.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"21.09","1":"21.09"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.01","1":"21.01"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.01","1":"20.01"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"20.01","1":"20.01"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"20.01","1":"20.01"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"21.00","1":"21.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"21.84","1":"21.84"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"21.50","1":"21.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"21.50","1":"21.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"21.98","1":"21.98"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"22.50","1":"22.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"22.50","1":"22.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"23.08","1":"23.08"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"24.32","1":"24.32"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"25.40","1":"25.40"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"26.06","1":"26.06"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"25.83","1":"25.83"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"25.53","1":"25.53"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"25.53","1":"25.53"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"25.50","1":"25.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"25.05","1":"25.05"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"24.80","1":"24.80"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"23.65","1":"23.65"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"24.00","1":"24.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"25.72","1":"25.72"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"26.25","1":"26.25"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"26.35","1":"26.35"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.66","1":"27.66"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"27.46","1":"27.46"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"28.39","1":"28.39"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"28.65","1":"28.65"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"28.51","1":"28.51"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"28.45","1":"28.45"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"28.25","1":"28.25"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"28.25","1":"28.25"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"27.76","1":"27.76"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"27.94","1":"27.94"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"28.65","1":"28.65"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"28.60","1":"28.60"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"28.60","1":"28.60"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"28.60","1":"28.60"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"28.55","1":"28.55"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"28.10","1":"28.10"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"28.94","1":"28.94"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"28.00","1":"28.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"27.50","1":"27.50"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"26.50","1":"26.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"26.35","1":"26.35"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"26.48","1":"26.48"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"26.48","1":"26.48"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"26.50","1":"26.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"25.50","1":"25.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"24.90","1":"24.90"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"24.50","1":"24.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"25.00","1":"25.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"26.20","1":"26.20"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"27.20","1":"27.20"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"27.20","1":"27.20"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"29.92","1":"29.92"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"29.08","1":"29.08"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"29.90","1":"29.90"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"27.10","1":"27.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"28.45","1":"28.45"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"29.71","1":"29.71"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"29.30","1":"29.30"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"29.51","1":"29.51"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"29.25","1":"29.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"29.38","1":"29.38"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"29.44","1":"29.44"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"29.29","1":"29.29"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"29.22","1":"29.22"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"29.43","1":"29.43"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.80","1":"28.80"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"29.39","1":"29.39"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"28.99","1":"28.99"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"28.83","1":"28.83"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"28.14","1":"28.14"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"21.10","1":"21.10"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"20.05","1":"20.05"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"19.30","1":"19.30"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"20.30","1":"20.30"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"20.75","1":"20.75"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"21.50","1":"21.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"21.89","1":"21.89"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"21.93","1":"21.93"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"21.93","1":"21.93"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"21.03","1":"21.03"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"21.03","1":"21.03"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"19.98","1":"19.98"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"20.07","1":"20.07"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"20.07","1":"20.07"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"20.79","1":"20.79"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"20.06","1":"20.06"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"20.06","1":"20.06"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"19.51","1":"19.51"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"19.51","1":"19.51"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"19.51","1":"19.51"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"20.40","1":"20.40"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"19.75","1":"19.75"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"20.20","1":"20.20"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"20.10","1":"20.10"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"20.19","1":"20.19"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"20.19","1":"20.19"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"20.18","1":"20.18"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"20.18","1":"20.18"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"20.93","1":"20.93"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"20.36","1":"20.36"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"20.36","1":"20.36"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"21.99","1":"21.99"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"21.99","1":"21.99"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"21.56","1":"21.56"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"22.25","1":"22.25"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"23.30","1":"23.30"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"23.30","1":"23.30"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"24.39","1":"24.39"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"23.20","1":"23.20"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"23.30","1":"23.30"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"23.30","1":"23.30"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"23.30","1":"23.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"22.56","1":"22.56"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"22.52","1":"22.52"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"22.52","1":"22.52"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"22.80","1":"22.80"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"22.80","1":"22.80"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"22.69","1":"22.69"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"23.00","1":"23.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"23.99","1":"23.99"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"23.44","1":"23.44"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"23.20","1":"23.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"23.00","1":"23.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"23.99","1":"23.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"24.19","1":"24.19"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"24.05","1":"24.05"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"24.50","1":"24.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"25.00","1":"25.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"25.00","1":"25.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"24.73","1":"24.73"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"25.95","1":"25.95"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"26.00","1":"26.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"25.94","1":"25.94"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"25.49","1":"25.49"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"26.52","1":"26.52"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"26.52","1":"26.52"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"26.52","1":"26.52"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"26.52","1":"26.52"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"26.10","1":"26.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"26.10","1":"26.10"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"26.52","1":"26.52"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"26.52","1":"26.52"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"26.51","1":"26.51"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"27.24","1":"27.24"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"27.50","1":"27.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"27.00","1":"27.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"27.01","1":"27.01"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"28.35","1":"28.35"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"29.00","1":"29.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"29.00","1":"29.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"29.00","1":"29.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"28.60","1":"28.60"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"29.00","1":"29.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"30.05","1":"30.05"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"30.90","1":"30.90"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"30.60","1":"30.60"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"32.13","1":"32.13"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"30.60","1":"30.60"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"31.79","1":"31.79"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"31.79","1":"31.79"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"32.39","1":"32.39"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"33.49","1":"33.49"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"32.60","1":"32.60"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"33.00","1":"33.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"32.79","1":"32.79"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"31.16","1":"31.16"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"30.99","1":"30.99"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"31.00","1":"31.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"31.46","1":"31.46"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"33.03","1":"33.03"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"33.30","1":"33.30"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"33.30","1":"33.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"32.10","1":"32.10"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"30.02","1":"30.02"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"31.52","1":"31.52"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"33.09","1":"33.09"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"34.60","1":"34.60"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"34.30","1":"34.30"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"32.98","1":"32.98"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"34.47","1":"34.47"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"32.76","1":"32.76"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"32.00","1":"32.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"32.00","1":"32.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"32.00","1":"32.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"33.50","1":"33.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"33.08","1":"33.08"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"33.00","1":"33.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"34.05","1":"34.05"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"35.74","1":"35.74"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"37.52","1":"37.52"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"39.34","1":"39.34"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"41.30","1":"41.30"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"43.24","1":"43.24"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"45.25","1":"45.25"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"43.70","1":"43.70"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"41.90","1":"41.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"39.93","1":"39.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"38.13","1":"38.13"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"36.30","1":"36.30"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"38.50","1":"38.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"37.00","1":"37.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"38.50","1":"38.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"36.60","1":"36.60"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"36.00","1":"36.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"36.00","1":"36.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"36.24","1":"36.24"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"33.25","1":"33.25"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"31.81","1":"31.81"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"31.90","1":"31.90"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"31.99","1":"31.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"32.00","1":"32.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"31.55","1":"31.55"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"31.55","1":"31.55"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"31.50","1":"31.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"33.07","1":"33.07"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"34.72","1":"34.72"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"36.40","1":"36.40"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"34.58","1":"34.58"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"34.01","1":"34.01"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"35.20","1":"35.20"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"33.44","1":"33.44"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"34.80","1":"34.80"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"33.06","1":"33.06"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"32.09","1":"32.09"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"32.08","1":"32.08"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"31.05","1":"31.05"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"30.20","1":"30.20"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"31.50","1":"31.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"31.00","1":"31.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"31.00","1":"31.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"31.50","1":"31.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"32.50","1":"32.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"30.90","1":"30.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"31.99","1":"31.99"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"30.64","1":"30.64"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"30.95","1":"30.95"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"32.49","1":"32.49"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"32.99","1":"32.99"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"33.40","1":"33.40"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"33.76","1":"33.76"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"33.25","1":"33.25"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"34.00","1":"34.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"32.90","1":"32.90"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"31.71","1":"31.71"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"32.16","1":"32.16"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"32.50","1":"32.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"34.65","1":"34.65"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"35.00","1":"35.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"34.00","1":"34.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"34.93","1":"34.93"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"36.50","1":"36.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"37.00","1":"37.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"35.26","1":"35.26"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"36.95","1":"36.95"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"35.59","1":"35.59"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"36.70","1":"36.70"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"37.00","1":"37.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"36.88","1":"36.88"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"36.75","1":"36.75"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"36.00","1":"36.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"34.55","1":"34.55"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"35.87","1":"35.87"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"37.66","1":"37.66"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"37.82","1":"37.82"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"38.33","1":"38.33"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"38.01","1":"38.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"37.10","1":"37.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"38.22","1":"38.22"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.17","1":"39.17"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"37.75","1":"37.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"39.12","1":"39.12"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"37.17","1":"37.17"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"35.60","1":"35.60"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"34.51","1":"34.51"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"37.00","1":"37.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"37.90","1":"37.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"38.31","1":"38.31"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"37.26","1":"37.26"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"40.41","1":"40.41"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"42.17","1":"42.17"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"42.99","1":"42.99"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"42.83","1":"42.83"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"43.47","1":"43.47"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"44.39","1":"44.39"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"44.75","1":"44.75"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"45.10","1":"45.10"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"45.70","1":"45.70"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"46.80","1":"46.80"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"48.78","1":"48.78"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"51.90","1":"51.90"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"50.00","1":"50.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"51.44","1":"51.44"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"52.50","1":"52.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"52.14","1":"52.14"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"52.61","1":"52.61"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"50.43","1":"50.43"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"48.00","1":"48.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"45.40","1":"45.40"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"46.00","1":"46.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"46.95","1":"46.95"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"46.80","1":"46.80"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"47.00","1":"47.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"49.35","1":"49.35"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"48.50","1":"48.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"50.00","1":"50.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"47.83","1":"47.83"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"47.03","1":"47.03"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"44.71","1":"44.71"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"43.50","1":"43.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"45.00","1":"45.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"43.05","1":"43.05"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"43.00","1":"43.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"40.00","1":"40.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"44.00","1":"44.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"42.10","1":"42.10"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"42.10","1":"42.10"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"42.75","1":"42.75"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"43.60","1":"43.60"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"43.30","1":"43.30"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"41.32","1":"41.32"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"44.87","1":"44.87"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"47.05","1":"47.05"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"48.82","1":"48.82"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"46.50","1":"46.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"44.75","1":"44.75"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"46.95","1":"46.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"48.74","1":"48.74"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"50.66","1":"50.66"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"50.70","1":"50.70"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"53.16","1":"53.16"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"54.52","1":"54.52"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"51.90","1":"51.90"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"50.75","1":"50.75"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"52.29","1":"52.29"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"54.78","1":"54.78"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"57.50","1":"57.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"59.86","1":"59.86"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"59.88","1":"59.88"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"61.25","1":"61.25"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"64.31","1":"64.31"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"67.40","1":"67.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"72.40","1":"72.40"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"69.00","1":"69.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"65.60","1":"65.60"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"62.35","1":"62.35"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"59.50","1":"59.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"56.80","1":"56.80"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"55.01","1":"55.01"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"56.05","1":"56.05"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"58.85","1":"58.85"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"61.50","1":"61.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"62.00","1":"62.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"63.05","1":"63.05"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"66.20","1":"66.20"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"62.90","1":"62.90"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"59.77","1":"59.77"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"62.74","1":"62.74"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"64.37","1":"64.37"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"66.96","1":"66.96"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"70.30","1":"70.30"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"70.30","1":"70.30"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"68.31","1":"68.31"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"67.81","1":"67.81"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"70.00","1":"70.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"73.40","1":"73.40"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"75.97","1":"75.97"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"74.10","1":"74.10"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"77.80","1":"77.80"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"81.69","1":"81.69"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"83.14","1":"83.14"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"86.90","1":"86.90"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"89.99","1":"89.99"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"90.00","1":"90.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"88.76","1":"88.76"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"91.00","1":"91.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"92.57","1":"92.57"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"87.95","1":"87.95"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"89.54","1":"89.54"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"85.07","1":"85.07"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"89.26","1":"89.26"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"91.84","1":"91.84"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"92.69","1":"92.69"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"92.20","1":"92.20"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"92.95","1":"92.95"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"94.56","1":"94.56"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"97.50","1":"97.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"99.85","1":"99.85"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"99.49","1":"99.49"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"102.65","1":"102.65"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"106.99","1":"106.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"110.47","1":"110.47"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"108.44","1":"108.44"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"108.44","1":"108.44"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"101.60","1":"101.60"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"106.00","1":"106.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"106.56","1":"106.56"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"107.90","1":"107.90"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"105.99","1":"105.99"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"111.00","1":"111.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"116.40","1":"116.40"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"122.00","1":"122.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"128.10","1":"128.10"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"134.50","1":"134.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"141.00","1":"141.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"147.00","1":"147.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"150.00","1":"150.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"151.64","1":"151.64"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"157.90","1":"157.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"139.99","1":"139.99"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"133.00","1":"133.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"126.35","1":"126.35"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"120.04","1":"120.04"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"114.04","1":"114.04"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"108.34","1":"108.34"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"103.00","1":"103.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"96.30","1":"96.30"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"94.49","1":"94.49"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"99.21","1":"99.21"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"101.85","1":"101.85"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"106.90","1":"106.90"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"112.24","1":"112.24"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"106.63","1":"106.63"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"99.17","1":"99.17"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"97.20","1":"97.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"99.00","1":"99.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"97.10","1":"97.10"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"97.10","1":"97.10"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"97.50","1":"97.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"95.00","1":"95.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"85.50","1":"85.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"81.23","1":"81.23"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"81.23","1":"81.23"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"80.00","1":"80.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"76.00","1":"76.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"72.20","1":"72.20"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"71.00","1":"71.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"71.00","1":"71.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"74.55","1":"74.55"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"74.55","1":"74.55"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"74.55","1":"74.55"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"68.40","1":"68.40"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"68.40","1":"68.40"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"67.04","1":"67.04"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"70.35","1":"70.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"66.85","1":"66.85"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"66.85","1":"66.85"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"66.85","1":"66.85"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"69.63","1":"69.63"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"73.50","1":"73.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"72.80","1":"72.80"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"76.44","1":"76.44"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"78.32","1":"78.32"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"81.60","1":"81.60"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"84.50","1":"84.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"85.00","1":"85.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"87.00","1":"87.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"91.00","1":"91.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"93.90","1":"93.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"97.87","1":"97.87"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"101.75","1":"101.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"98.50","1":"98.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"103.00","1":"103.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"107.80","1":"107.80"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"108.00","1":"108.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"110.12","1":"110.12"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"107.50","1":"107.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"105.00","1":"105.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"107.05","1":"107.05"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"104.17","1":"104.17"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"104.10","1":"104.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"99.00","1":"99.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"102.54","1":"102.54"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"105.00","1":"105.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"110.25","1":"110.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"115.76","1":"115.76"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"120.23","1":"120.23"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"126.24","1":"126.24"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"127.00","1":"127.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"128.50","1":"128.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"127.99","1":"127.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"121.60","1":"121.60"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"123.00","1":"123.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"123.00","1":"123.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"125.00","1":"125.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"128.84","1":"128.84"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"131.37","1":"131.37"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"135.91","1":"135.91"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"142.70","1":"142.70"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"149.83","1":"149.83"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"157.32","1":"157.32"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"160.00","1":"160.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"167.48","1":"167.48"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"172.75","1":"172.75"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"172.75","1":"172.75"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"164.15","1":"164.15"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"172.00","1":"172.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"163.40","1":"163.40"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"171.00","1":"171.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"175.60","1":"175.60"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"174.60","1":"174.60"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"169.41","1":"169.41"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"160.94","1":"160.94"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"168.95","1":"168.95"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"177.37","1":"177.37"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"175.28","1":"175.28"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"184.04","1":"184.04"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"171.00","1":"171.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"165.00","1":"165.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"160.00","1":"160.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"162.00","1":"162.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"164.33","1":"164.33"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"169.00","1":"169.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"175.90","1":"175.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"175.71","1":"175.71"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"160.65","1":"160.65"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"153.18","1":"153.18"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"152.00","1":"152.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"156.22","1":"156.22"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"149.50","1":"149.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"142.87","1":"142.87"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"135.80","1":"135.80"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"129.15","1":"129.15"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"122.70","1":"122.70"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"116.57","1":"116.57"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"110.75","1":"110.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"105.48","1":"105.48"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"105.48","1":"105.48"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"105.48","1":"105.48"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"102.07","1":"102.07"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"102.07","1":"102.07"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"98.49","1":"98.49"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"96.57","1":"96.57"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"91.78","1":"91.78"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"91.78","1":"91.78"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"83.73","1":"83.73"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"87.89","1":"87.89"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"87.89","1":"87.89"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"87.89","1":"87.89"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"87.89","1":"87.89"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"88.33","1":"88.33"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"88.33","1":"88.33"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"92.16","1":"92.16"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"92.16","1":"92.16"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"96.50","1":"96.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"104.67","1":"104.67"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"109.65","1":"109.65"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"114.78","1":"114.78"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"120.13","1":"120.13"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"114.13","1":"114.13"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"106.25","1":"106.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"115.50","1":"115.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"121.27","1":"121.27"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"123.29","1":"123.29"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"129.45","1":"129.45"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"134.50","1":"134.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"141.22","1":"141.22"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"141.22","1":"141.22"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"148.28","1":"148.28"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"154.83","1":"154.83"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"158.24","1":"158.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"158.24","1":"158.24"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"166.15","1":"166.15"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"166.15","1":"166.15"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"174.45","1":"174.45"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"165.74","1":"165.74"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"174.02","1":"174.02"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"181.99","1":"181.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"172.90","1":"172.90"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"181.23","1":"181.23"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"184.00","1":"184.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"189.99","1":"189.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"180.51","1":"180.51"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"188.99","1":"188.99"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"188.99","1":"188.99"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"189.00","1":"189.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"188.77","1":"188.77"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"184.99","1":"184.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"175.75","1":"175.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"177.20","1":"177.20"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"183.99","1":"183.99"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"189.00","1":"189.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"189.00","1":"189.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"179.56","1":"179.56"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"188.52","1":"188.52"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"197.00","1":"197.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"197.00","1":"197.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"197.00","1":"197.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"199.99","1":"199.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"190.00","1":"190.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"194.99","1":"194.99"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"204.73","1":"204.73"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"194.50","1":"194.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"194.50","1":"194.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"197.99","1":"197.99"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"197.00","1":"197.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"203.00","1":"203.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"195.00","1":"195.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"187.08","1":"187.08"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"187.08","1":"187.08"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"187.08","1":"187.08"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"177.73","1":"177.73"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"179.00","1":"179.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"183.59","1":"183.59"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"183.59","1":"183.59"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"190.00","1":"190.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"184.38","1":"184.38"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"184.38","1":"184.38"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"184.38","1":"184.38"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"184.38","1":"184.38"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"184.38","1":"184.38"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"164.02","1":"164.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"142.50","1":"142.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"137.70","1":"137.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"135.10","1":"135.10"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"128.90","1":"128.90"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"128.90","1":"128.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"122.60","1":"122.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"108.71","1":"108.71"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"113.88","1":"113.88"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"117.04","1":"117.04"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"121.26","1":"121.26"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"127.15","1":"127.15"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"132.43","1":"132.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"132.43","1":"132.43"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"132.43","1":"132.43"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"132.43","1":"132.43"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"135.05","1":"135.05"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"135.05","1":"135.05"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"125.67","1":"125.67"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"125.67","1":"125.67"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"120.00","1":"120.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"120.00","1":"120.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"114.71","1":"114.71"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"114.71","1":"114.71"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"110.00","1":"110.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"110.00","1":"110.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"113.68","1":"113.68"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"119.35","1":"119.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"125.00","1":"125.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"119.99","1":"119.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"109.24","1":"109.24"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"103.78","1":"103.78"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"103.78","1":"103.78"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"94.57","1":"94.57"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"81.25","1":"81.25"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"81.25","1":"81.25"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"77.19","1":"77.19"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"77.19","1":"77.19"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"73.35","1":"73.35"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"73.60","1":"73.60"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"70.03","1":"70.03"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"73.53","1":"73.53"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"76.10","1":"76.10"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"76.10","1":"76.10"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"73.94","1":"73.94"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"73.94","1":"73.94"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"77.63","1":"77.63"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"77.00","1":"77.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"77.00","1":"77.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"76.88","1":"76.88"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"75.25","1":"75.25"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"75.38","1":"75.38"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"79.14","1":"79.14"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"79.14","1":"79.14"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"81.00","1":"81.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"77.00","1":"77.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"77.00","1":"77.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"77.25","1":"77.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"78.00","1":"78.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"78.00","1":"78.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"79.75","1":"79.75"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"79.75","1":"79.75"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"79.75","1":"79.75"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"79.75","1":"79.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"79.75","1":"79.75"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"75.86","1":"75.86"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"74.50","1":"74.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"74.50","1":"74.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"75.00","1":"75.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"74.00","1":"74.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"70.30","1":"70.30"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"66.79","1":"66.79"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"63.73","1":"63.73"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"63.73","1":"63.73"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"65.25","1":"65.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"66.31","1":"66.31"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"68.26","1":"68.26"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"70.22","1":"70.22"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"72.75","1":"72.75"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"75.21","1":"75.21"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"78.19","1":"78.19"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"79.99","1":"79.99"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"72.20","1":"72.20"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"70.00","1":"70.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"70.00","1":"70.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"66.50","1":"66.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"69.00","1":"69.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"69.99","1":"69.99"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"73.47","1":"73.47"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"76.12","1":"76.12"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"75.52","1":"75.52"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"79.19","1":"79.19"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"83.12","1":"83.12"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"87.23","1":"87.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"88.69","1":"88.69"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"90.00","1":"90.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"92.98","1":"92.98"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"90.00","1":"90.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"94.00","1":"94.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"98.56","1":"98.56"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"96.50","1":"96.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"98.27","1":"98.27"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"93.40","1":"93.40"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"96.75","1":"96.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"98.97","1":"98.97"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"102.50","1":"102.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"90.15","1":"90.15"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"84.00","1":"84.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"88.18","1":"88.18"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"92.44","1":"92.44"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"97.06","1":"97.06"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"101.91","1":"101.91"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"90.30","1":"90.30"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"90.30","1":"90.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"94.81","1":"94.81"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"91.00","1":"91.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"91.18","1":"91.18"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"91.18","1":"91.18"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"90.65","1":"90.65"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"91.04","1":"91.04"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"92.25","1":"92.25"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"96.86","1":"96.86"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"99.50","1":"99.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"99.50","1":"99.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"96.50","1":"96.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"93.00","1":"93.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"95.00","1":"95.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"90.26","1":"90.26"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"86.01","1":"86.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"86.01","1":"86.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"72.50","1":"72.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"76.00","1":"76.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"77.27","1":"77.27"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"73.45","1":"73.45"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"69.86","1":"69.86"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"73.35","1":"73.35"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"77.01","1":"77.01"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"80.85","1":"80.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"84.88","1":"84.88"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"89.11","1":"89.11"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"93.56","1":"93.56"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"98.23","1":"98.23"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"103.13","1":"103.13"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"108.28","1":"108.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"113.68","1":"113.68"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"117.00","1":"117.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"122.50","1":"122.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"128.62","1":"128.62"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"132.99","1":"132.99"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"138.98","1":"138.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"138.98","1":"138.98"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"141.94","1":"141.94"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"134.56","1":"134.56"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"141.18","1":"141.18"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"147.68","1":"147.68"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"140.30","1":"140.30"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"144.00","1":"144.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"136.80","1":"136.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"129.96","1":"129.96"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"123.96","1":"123.96"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"96.90","1":"96.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"96.90","1":"96.90"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"92.61","1":"92.61"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"88.11","1":"88.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"83.96","1":"83.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"83.96","1":"83.96"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"83.96","1":"83.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"80.61","1":"80.61"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"76.21","1":"76.21"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"73.06","1":"73.06"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"73.06","1":"73.06"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"77.15","1":"77.15"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"77.15","1":"77.15"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"72.65","1":"72.65"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"72.65","1":"72.65"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"71.01","1":"71.01"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"69.01","1":"69.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"67.01","1":"67.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"67.01","1":"67.01"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"66.36","1":"66.36"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"71.30","1":"71.30"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"75.12","1":"75.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"80.74","1":"80.74"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"85.44","1":"85.44"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"91.84","1":"91.84"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"98.71","1":"98.71"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"97.80","1":"97.80"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"105.00","1":"105.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"110.49","1":"110.49"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"102.22","1":"102.22"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"94.56","1":"94.56"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"93.97","1":"93.97"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"101.00","1":"101.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"108.56","1":"108.56"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"116.50","1":"116.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"112.86","1":"112.86"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"112.86","1":"112.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"120.70","1":"120.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"111.65","1":"111.65"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"118.00","1":"118.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"118.00","1":"118.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"110.81","1":"110.81"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"113.99","1":"113.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"104.53","1":"104.53"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.99","1":"96.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"93.26","1":"93.26"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.26","1":"93.26"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"88.82","1":"88.82"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"83.48","1":"83.48"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"83.48","1":"83.48"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"79.06","1":"79.06"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"79.06","1":"79.06"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"84.98","1":"84.98"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"80.26","1":"80.26"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"86.27","1":"86.27"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"86.27","1":"86.27"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"86.51","1":"86.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"86.51","1":"86.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"92.96","1":"92.96"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"99.89","1":"99.89"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"99.80","1":"99.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"98.99","1":"98.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"93.00","1":"93.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"87.05","1":"87.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"87.05","1":"87.05"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"83.35","1":"83.35"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"80.48","1":"80.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"75.19","1":"75.19"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.19","1":"75.19"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"80.82","1":"80.82"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"88.15","1":"88.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"94.76","1":"94.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"101.84","1":"101.84"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"109.44","1":"109.44"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"117.49","1":"117.49"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"108.68","1":"108.68"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"107.99","1":"107.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"112.48","1":"112.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"104.05","1":"104.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"91.51","1":"91.51"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"98.37","1":"98.37"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"105.74","1":"105.74"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"112.80","1":"112.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"117.50","1":"117.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"125.19","1":"125.19"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"129.50","1":"129.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"138.50","1":"138.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"128.12","1":"128.12"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"124.76","1":"124.76"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"129.49","1":"129.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"119.78","1":"119.78"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"118.49","1":"118.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"118.74","1":"118.74"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"121.48","1":"121.48"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"112.37","1":"112.37"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"120.74","1":"120.74"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"111.69","1":"111.69"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"105.01","1":"105.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"100.01","1":"100.01"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"107.51","1":"107.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"115.24","1":"115.24"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"119.89","1":"119.89"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"125.60","1":"125.60"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"120.00","1":"120.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"112.52","1":"112.52"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"104.10","1":"104.10"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"104.71","1":"104.71"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"97.51","1":"97.51"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"90.51","1":"90.51"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"97.29","1":"97.29"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"102.61","1":"102.61"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"94.93","1":"94.93"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"93.36","1":"93.36"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.01","1":"95.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"107.50","1":"107.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"108.51","1":"108.51"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"114.00","1":"114.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"111.48","1":"111.48"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"108.86","1":"108.86"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"102.67","1":"102.67"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"109.69","1":"109.69"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"105.89","1":"105.89"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"110.49","1":"110.49"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"105.00","1":"105.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"104.99","1":"104.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"107.00","1":"107.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.63","1":"102.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"106.95","1":"106.95"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"104.49","1":"104.49"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"104.37","1":"104.37"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"109.25","1":"109.25"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"112.60","1":"112.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"104.16","1":"104.16"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"109.99","1":"109.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"101.75","1":"101.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"106.00","1":"106.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"98.10","1":"98.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"102.50","1":"102.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"98.01","1":"98.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"95.01","1":"95.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"90.20","1":"90.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"98.42","1":"98.42"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"98.42","1":"98.42"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"98.56","1":"98.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"95.51","1":"95.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"92.69","1":"92.69"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"95.00","1":"95.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"95.50","1":"95.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"92.12","1":"92.12"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"99.02","1":"99.02"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"106.44","1":"106.44"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"99.11","1":"99.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"99.98","1":"99.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"107.01","1":"107.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"107.01","1":"107.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"109.42","1":"109.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"103.01","1":"103.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"98.80","1":"98.80"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"106.21","1":"106.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"118.05","1":"118.05"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"109.20","1":"109.20"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"104.20","1":"104.20"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"104.20","1":"104.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"110.19","1":"110.19"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"105.97","1":"105.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"104.49","1":"104.49"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"104.49","1":"104.49"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"104.49","1":"104.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"99.22","1":"99.22"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"99.22","1":"99.22"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"99.22","1":"99.22"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"99.22","1":"99.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"92.42","1":"92.42"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"99.35","1":"99.35"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"105.80","1":"105.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"105.84","1":"105.84"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"105.84","1":"105.84"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"105.84","1":"105.84"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"106.90","1":"106.90"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"112.00","1":"112.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"111.00","1":"111.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"111.00","1":"111.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"102.68","1":"102.68"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"96.04","1":"96.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"101.27","1":"101.27"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"103.99","1":"103.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"99.00","1":"99.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"100.49","1":"100.49"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"106.49","1":"106.49"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"100.90","1":"100.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"104.90","1":"104.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"102.90","1":"102.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"104.99","1":"104.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"104.40","1":"104.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"108.90","1":"108.90"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"100.74","1":"100.74"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"99.90","1":"99.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"93.63","1":"93.63"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"97.00","1":"97.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"94.53","1":"94.53"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"95.33","1":"95.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"95.49","1":"95.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"94.83","1":"94.83"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"95.00","1":"95.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"99.24","1":"99.24"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"98.83","1":"98.83"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"98.83","1":"98.83"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"98.67","1":"98.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"99.20","1":"99.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"93.10","1":"93.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"97.54","1":"97.54"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"97.54","1":"97.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"97.54","1":"97.54"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"97.54","1":"97.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"95.01","1":"95.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"88.35","1":"88.35"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"94.97","1":"94.97"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"88.25","1":"88.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"94.86","1":"94.86"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"101.63","1":"101.63"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"109.24","1":"109.24"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"113.90","1":"113.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"105.36","1":"105.36"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"97.00","1":"97.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"93.51","1":"93.51"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"89.74","1":"89.74"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"96.45","1":"96.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"102.01","1":"102.01"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"103.00","1":"103.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"104.99","1":"104.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"109.89","1":"109.89"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"101.65","1":"101.65"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"101.65","1":"101.65"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"94.03","1":"94.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"94.00","1":"94.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"97.00","1":"97.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"101.00","1":"101.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"107.00","1":"107.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"103.00","1":"103.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"95.29","1":"95.29"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"90.01","1":"90.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"95.00","1":"95.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"98.05","1":"98.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"98.00","1":"98.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"100.95","1":"100.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"104.89","1":"104.89"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"97.06","1":"97.06"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"91.01","1":"91.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"97.80","1":"97.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"105.13","1":"105.13"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"103.69","1":"103.69"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"103.99","1":"103.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"98.99","1":"98.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"105.98","1":"105.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"104.98","1":"104.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"104.49","1":"104.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"97.00","1":"97.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"104.26","1":"104.26"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"112.00","1":"112.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"103.60","1":"103.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"95.83","1":"95.83"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"96.10","1":"96.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"93.00","1":"93.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"87.15","1":"87.15"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"83.01","1":"83.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"89.21","1":"89.21"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"83.11","1":"83.11"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"89.34","1":"89.34"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"86.11","1":"86.11"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"82.01","1":"82.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"74.01","1":"74.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"87.76","1":"87.76"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"94.34","1":"94.34"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"101.41","1":"101.41"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"94.00","1":"94.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"98.98","1":"98.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"106.40","1":"106.40"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"109.75","1":"109.75"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"100.12","1":"100.12"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"92.62","1":"92.62"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"89.10","1":"89.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"82.50","1":"82.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"88.15","1":"88.15"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"94.74","1":"94.74"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"93.99","1":"93.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"101.03","1":"101.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"99.90","1":"99.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"87.02","1":"87.02"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"83.01","1":"83.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"88.50","1":"88.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"88.15","1":"88.15"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"83.01","1":"83.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"89.23","1":"89.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"94.90","1":"94.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"98.89","1":"98.89"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"103.49","1":"103.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"96.00","1":"96.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"91.30","1":"91.30"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"84.86","1":"84.86"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"85.15","1":"85.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"90.40","1":"90.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"87.10","1":"87.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"83.30","1":"83.30"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"78.25","1":"78.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"84.11","1":"84.11"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"80.55","1":"80.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"86.40","1":"86.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"87.91","1":"87.91"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"94.40","1":"94.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"101.20","1":"101.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"107.40","1":"107.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"114.90","1":"114.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"99.75","1":"99.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"92.27","1":"92.27"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"91.60","1":"91.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"96.39","1":"96.39"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"102.94","1":"102.94"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"109.00","1":"109.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"111.25","1":"111.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"99.99","1":"99.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"95.00","1":"95.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"100.89","1":"100.89"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"93.33","1":"93.33"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"94.50","1":"94.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"87.60","1":"87.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"92.00","1":"92.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"92.00","1":"92.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"87.57","1":"87.57"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"81.50","1":"81.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"87.61","1":"87.61"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"84.51","1":"84.51"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"85.30","1":"85.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"85.31","1":"85.31"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"91.50","1":"91.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"97.89","1":"97.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"101.99","1":"101.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.12","1":"102.12"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"103.50","1":"103.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"95.74","1":"95.74"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"89.01","1":"89.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"84.10","1":"84.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"90.40","1":"90.40"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"87.41","1":"87.41"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"87.07","1":"87.07"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"93.00","1":"93.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"99.97","1":"99.97"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"104.44","1":"104.44"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"96.61","1":"96.61"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"103.19","1":"103.19"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"95.46","1":"95.46"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"88.41","1":"88.41"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"84.55","1":"84.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"85.20","1":"85.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"80.30","1":"80.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"83.15","1":"83.15"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"84.01","1":"84.01"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"90.31","1":"90.31"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"82.01","1":"82.01"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"88.16","1":"88.16"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"94.77","1":"94.77"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"101.79","1":"101.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.99","1":"103.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"96.20","1":"96.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"101.75","1":"101.75"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"102.99","1":"102.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"95.27","1":"95.27"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"95.01","1":"95.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"99.75","1":"99.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"91.11","1":"91.11"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"89.10","1":"89.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"91.90","1":"91.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"93.95","1":"93.95"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"83.10","1":"83.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"95.69","1":"95.69"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"99.88","1":"99.88"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"99.99","1":"99.99"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"96.94","1":"96.94"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"96.80","1":"96.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"91.92","1":"91.92"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"91.01","1":"91.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"96.60","1":"96.60"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"84.51","1":"84.51"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"90.84","1":"90.84"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"84.31","1":"84.31"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"81.50","1":"81.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.60","1":"81.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"83.50","1":"83.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"90.30","1":"90.30"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"83.35","1":"83.35"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"89.60","1":"89.60"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"89.60","1":"89.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"86.11","1":"86.11"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"92.56","1":"92.56"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"98.50","1":"98.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"103.45","1":"103.45"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"104.70","1":"104.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"96.21","1":"96.21"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"92.03","1":"92.03"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"98.93","1":"98.93"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"99.98","1":"99.98"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"97.71","1":"97.71"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"96.90","1":"96.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"96.97","1":"96.97"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"91.01","1":"91.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"96.64","1":"96.64"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"103.70","1":"103.70"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"103.60","1":"103.60"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"94.00","1":"94.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"91.40","1":"91.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"85.51","1":"85.51"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"91.92","1":"91.92"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"98.45","1":"98.45"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"105.00","1":"105.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"97.13","1":"97.13"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"91.21","1":"91.21"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"92.25","1":"92.25"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"99.08","1":"99.08"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"92.50","1":"92.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"94.50","1":"94.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"95.85","1":"95.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"93.95","1":"93.95"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"96.99","1":"96.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"93.78","1":"93.78"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"99.99","1":"99.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"92.50","1":"92.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"98.70","1":"98.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"94.25","1":"94.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"102.70","1":"102.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.00","1":"97.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"88.21","1":"88.21"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"84.55","1":"84.55"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"90.70","1":"90.70"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"82.00","1":"82.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"87.42","1":"87.42"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.95","1":"93.95"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"93.72","1":"93.72"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"100.70","1":"100.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"95.60","1":"95.60"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"112.76","1":"112.76"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"104.90","1":"104.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"96.09","1":"96.09"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"103.29","1":"103.29"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"88.80","1":"88.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"82.20","1":"82.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"88.35","1":"88.35"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"82.01","1":"82.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"80.15","1":"80.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"86.16","1":"86.16"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"91.98","1":"91.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"98.80","1":"98.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"106.00","1":"106.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"98.06","1":"98.06"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"103.90","1":"103.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"96.11","1":"96.11"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"92.51","1":"92.51"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"86.10","1":"86.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"80.10","1":"80.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"86.10","1":"86.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"83.51","1":"83.51"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"89.77","1":"89.77"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"84.30","1":"84.30"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"79.00","1":"79.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"84.92","1":"84.92"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"91.28","1":"91.28"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"97.95","1":"97.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"93.50","1":"93.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"93.90","1":"93.90"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"87.01","1":"87.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"82.51","1":"82.51"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"78.00","1":"78.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"83.85","1":"83.85"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"78.00","1":"78.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"83.85","1":"83.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"78.35","1":"78.35"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"84.22","1":"84.22"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"90.49","1":"90.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"96.90","1":"96.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"95.75","1":"95.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"99.90","1":"99.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"89.83","1":"89.83"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.09","1":"99.09"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"93.01","1":"93.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"86.10","1":"86.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"79.70","1":"79.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"85.67","1":"85.67"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"91.85","1":"91.85"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"88.85","1":"88.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"83.15","1":"83.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"79.10","1":"79.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"85.03","1":"85.03"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"86.01","1":"86.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"79.66","1":"79.66"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"85.63","1":"85.63"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"91.99","1":"91.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"92.95","1":"92.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"95.25","1":"95.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"93.59","1":"93.59"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"102.78","1":"102.78"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"91.90","1":"91.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"94.95","1":"94.95"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"91.50","1":"91.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"102.55","1":"102.55"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"90.95","1":"90.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"91.32","1":"91.32"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"91.30","1":"91.30"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"91.30","1":"91.30"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"96.78","1":"96.78"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"90.08","1":"90.08"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"91.95","1":"91.95"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"92.45","1":"92.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"92.32","1":"92.32"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"92.32","1":"92.32"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"84.10","1":"84.10"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"90.00","1":"90.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"94.50","1":"94.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"94.50","1":"94.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"89.92","1":"89.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"89.92","1":"89.92"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"96.00","1":"96.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.25","1":"90.25"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"90.25","1":"90.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"90.00","1":"90.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"87.20","1":"87.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"91.50","1":"91.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.67","1":"87.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"85.66","1":"85.66"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"83.38","1":"83.38"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"87.35","1":"87.35"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"87.35","1":"87.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"87.35","1":"87.35"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"87.35","1":"87.35"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"85.10","1":"85.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"85.10","1":"85.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"89.33","1":"89.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"85.58","1":"85.58"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"85.25","1":"85.25"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"85.25","1":"85.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"85.25","1":"85.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"85.67","1":"85.67"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"92.10","1":"92.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"92.10","1":"92.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"88.00","1":"88.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"88.00","1":"88.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"88.33","1":"88.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"88.33","1":"88.33"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"88.33","1":"88.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"87.65","1":"87.65"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"92.45","1":"92.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"98.25","1":"98.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"90.88","1":"90.88"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"82.66","1":"82.66"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"84.90","1":"84.90"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"88.90","1":"88.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"85.55","1":"85.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"84.95","1":"84.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"88.70","1":"88.70"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"84.11","1":"84.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"83.00","1":"83.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"84.76","1":"84.76"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"82.00","1":"82.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"81.00","1":"81.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"83.50","1":"83.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"83.00","1":"83.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"83.50","1":"83.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"84.70","1":"84.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"83.19","1":"83.19"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"82.10","1":"82.10"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"82.25","1":"82.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"80.10","1":"80.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"81.40","1":"81.40"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"81.40","1":"81.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"81.40","1":"81.40"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"81.40","1":"81.40"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"80.30","1":"80.30"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"80.30","1":"80.30"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"80.30","1":"80.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"80.02","1":"80.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"78.23","1":"78.23"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"78.23","1":"78.23"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"71.91","1":"71.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"71.91","1":"71.91"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"71.91","1":"71.91"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"73.64","1":"73.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"73.03","1":"73.03"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"73.03","1":"73.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"73.03","1":"73.03"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"70.35","1":"70.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"70.35","1":"70.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"69.49","1":"69.49"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"68.49","1":"68.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"61.87","1":"61.87"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"67.97","1":"67.97"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"67.97","1":"67.97"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.97","1":"67.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"74.25","1":"74.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"68.91","1":"68.91"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"68.91","1":"68.91"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"68.91","1":"68.91"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"68.91","1":"68.91"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.91","1":"68.91"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"70.51","1":"70.51"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"70.51","1":"70.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"70.51","1":"70.51"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"70.25","1":"70.25"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"70.10","1":"70.10"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"70.10","1":"70.10"}]}