{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"11.00","1":"11.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"10.55","1":"10.55"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"10.50","1":"10.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"10.70","1":"10.70"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"10.75","1":"10.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"10.70","1":"10.70"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"10.90","1":"10.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"10.70","1":"10.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"10.70","1":"10.70"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"10.60","1":"10.60"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"10.65","1":"10.65"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"10.85","1":"10.85"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"10.30","1":"10.30"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"10.80","1":"10.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"10.95","1":"10.95"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"10.80","1":"10.80"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"10.80","1":"10.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"11.10","1":"11.10"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"11.80","1":"11.80"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"12.40","1":"12.40"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"12.65","1":"12.65"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"12.60","1":"12.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"12.80","1":"12.80"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"13.80","1":"13.80"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"13.45","1":"13.45"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"14.70","1":"14.70"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"13.90","1":"13.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"14.45","1":"14.45"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"14.60","1":"14.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"15.25","1":"15.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"16.75","1":"16.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"16.60","1":"16.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"16.45","1":"16.45"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"16.70","1":"16.70"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"14.95","1":"14.95"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"14.75","1":"14.75"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"15.20","1":"15.20"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"14.70","1":"14.70"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"14.75","1":"14.75"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"13.85","1":"13.85"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"12.90","1":"12.90"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.25","1":"14.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"13.50","1":"13.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"11.90","1":"11.90"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"11.40","1":"11.40"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"12.80","1":"12.80"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"12.70","1":"12.70"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"10.25","1":"10.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"10.00","1":"10.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"11.60","1":"11.60"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"10.65","1":"10.65"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"11.65","1":"11.65"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"10.75","1":"10.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"10.35","1":"10.35"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.55","1":"10.55"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"9.55","1":"9.55"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"9.50","1":"9.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"12.25","1":"12.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"12.35","1":"12.35"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"11.75","1":"11.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"12.70","1":"12.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"12.80","1":"12.80"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"12.80","1":"12.80"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"12.80","1":"12.80"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"13.15","1":"13.15"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"15.40","1":"15.40"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"16.40","1":"16.40"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"17.35","1":"17.35"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"17.35","1":"17.35"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"17.70","1":"17.70"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"18.70","1":"18.70"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"18.30","1":"18.30"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"17.75","1":"17.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"16.25","1":"16.25"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"17.25","1":"17.25"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"17.40","1":"17.40"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"17.75","1":"17.75"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"17.25","1":"17.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"17.65","1":"17.65"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"16.95","1":"16.95"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"16.90","1":"16.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"16.60","1":"16.60"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"16.75","1":"16.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"16.25","1":"16.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"16.35","1":"16.35"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"16.25","1":"16.25"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"16.25","1":"16.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"16.60","1":"16.60"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"16.90","1":"16.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"16.60","1":"16.60"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"16.55","1":"16.55"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"16.90","1":"16.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"16.95","1":"16.95"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"16.60","1":"16.60"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"17.20","1":"17.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"17.30","1":"17.30"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"17.10","1":"17.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"17.25","1":"17.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"17.50","1":"17.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"17.25","1":"17.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"16.70","1":"16.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"16.70","1":"16.70"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"16.90","1":"16.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"17.90","1":"17.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"18.50","1":"18.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"18.50","1":"18.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"18.40","1":"18.40"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"18.55","1":"18.55"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"18.65","1":"18.65"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"19.40","1":"19.40"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"19.20","1":"19.20"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"18.50","1":"18.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"18.10","1":"18.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"17.75","1":"17.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"17.30","1":"17.30"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"17.10","1":"17.10"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"17.60","1":"17.60"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"18.15","1":"18.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"18.50","1":"18.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"18.90","1":"18.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"19.35","1":"19.35"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"19.50","1":"19.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"20.25","1":"20.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"20.30","1":"20.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"20.95","1":"20.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"21.20","1":"21.20"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.15","1":"20.15"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"20.75","1":"20.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"20.95","1":"20.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"20.90","1":"20.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"20.05","1":"20.05"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"20.95","1":"20.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"20.55","1":"20.55"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"20.60","1":"20.60"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"21.90","1":"21.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"22.95","1":"22.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"22.75","1":"22.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"23.60","1":"23.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"29.75","1":"29.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"31.20","1":"31.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"31.40","1":"31.40"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"32.95","1":"32.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"33.20","1":"33.20"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"34.25","1":"34.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"35.85","1":"35.85"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.55","1":"34.55"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"34.80","1":"34.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"36.40","1":"36.40"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"34.70","1":"34.70"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"34.50","1":"34.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"33.90","1":"33.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"32.25","1":"32.25"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"30.65","1":"30.65"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"31.90","1":"31.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"30.90","1":"30.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"29.60","1":"29.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"31.05","1":"31.05"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"31.00","1":"31.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"29.90","1":"29.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"28.60","1":"28.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"28.70","1":"28.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"29.90","1":"29.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"30.75","1":"30.75"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"31.75","1":"31.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"31.85","1":"31.85"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"31.60","1":"31.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"31.70","1":"31.70"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"31.60","1":"31.60"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"32.40","1":"32.40"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"32.40","1":"32.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"33.80","1":"33.80"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"35.45","1":"35.45"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"36.30","1":"36.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"36.05","1":"36.05"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"35.50","1":"35.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"36.40","1":"36.40"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"35.25","1":"35.25"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"34.75","1":"34.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"35.60","1":"35.60"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"35.40","1":"35.40"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"35.60","1":"35.60"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"35.50","1":"35.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"35.15","1":"35.15"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"34.90","1":"34.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"34.25","1":"34.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"33.40","1":"33.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"31.80","1":"31.80"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"32.55","1":"32.55"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"34.15","1":"34.15"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"33.30","1":"33.30"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"32.60","1":"32.60"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"32.15","1":"32.15"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"33.15","1":"33.15"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"36.20","1":"36.20"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"38.85","1":"38.85"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"40.75","1":"40.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"42.10","1":"42.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"36.15","1":"36.15"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"34.35","1":"34.35"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"32.30","1":"32.30"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"31.10","1":"31.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"29.45","1":"29.45"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"29.65","1":"29.65"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"31.10","1":"31.10"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"26.95","1":"26.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"29.75","1":"29.75"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"28.55","1":"28.55"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"32.25","1":"32.25"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"33.85","1":"33.85"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"36.70","1":"36.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"36.15","1":"36.15"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"36.25","1":"36.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"36.15","1":"36.15"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"34.35","1":"34.35"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"32.65","1":"32.65"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"31.05","1":"31.05"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"31.80","1":"31.80"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"32.40","1":"32.40"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"31.25","1":"31.25"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"32.80","1":"32.80"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"32.60","1":"32.60"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"32.20","1":"32.20"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"32.90","1":"32.90"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"33.75","1":"33.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"33.00","1":"33.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"32.50","1":"32.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"33.00","1":"33.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"31.10","1":"31.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"31.25","1":"31.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"31.25","1":"31.25"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"32.15","1":"32.15"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"32.10","1":"32.10"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"31.05","1":"31.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"29.50","1":"29.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"28.60","1":"28.60"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"27.90","1":"27.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"28.75","1":"28.75"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"30.15","1":"30.15"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"29.75","1":"29.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"30.00","1":"30.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"29.10","1":"29.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"29.20","1":"29.20"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"29.00","1":"29.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"30.45","1":"30.45"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"32.55","1":"32.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"32.50","1":"32.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"32.50","1":"32.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"32.10","1":"32.10"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"32.70","1":"32.70"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"31.95","1":"31.95"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"31.10","1":"31.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"32.10","1":"32.10"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"34.65","1":"34.65"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"34.45","1":"34.45"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"33.25","1":"33.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"34.45","1":"34.45"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"33.65","1":"33.65"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"33.75","1":"33.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"33.50","1":"33.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"33.25","1":"33.25"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"33.60","1":"33.60"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"34.45","1":"34.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"34.70","1":"34.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"35.50","1":"35.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"37.00","1":"37.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"36.80","1":"36.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"36.65","1":"36.65"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"36.60","1":"36.60"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"35.20","1":"35.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"33.55","1":"33.55"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"33.35","1":"33.35"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"31.90","1":"31.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"31.50","1":"31.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"31.80","1":"31.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"30.60","1":"30.60"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"29.10","1":"29.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"27.65","1":"27.65"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"26.30","1":"26.30"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"26.75","1":"26.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.35","1":"26.35"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"26.75","1":"26.75"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"26.10","1":"26.10"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"25.55","1":"25.55"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"24.85","1":"24.85"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"24.50","1":"24.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"24.35","1":"24.35"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"24.20","1":"24.20"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"23.05","1":"23.05"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"21.90","1":"21.90"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"22.75","1":"22.75"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"22.50","1":"22.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"22.80","1":"22.80"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"21.70","1":"21.70"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"22.45","1":"22.45"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"21.35","1":"21.35"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"21.75","1":"21.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"20.70","1":"20.70"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"21.40","1":"21.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"21.25","1":"21.25"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"20.25","1":"20.25"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"20.15","1":"20.15"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"20.00","1":"20.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"20.50","1":"20.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"20.50","1":"20.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"19.50","1":"19.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"19.95","1":"19.95"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"20.75","1":"20.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"20.30","1":"20.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"20.00","1":"20.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"19.70","1":"19.70"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"19.75","1":"19.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"19.50","1":"19.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"19.25","1":"19.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"19.50","1":"19.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"19.95","1":"19.95"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"19.35","1":"19.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"19.45","1":"19.45"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"19.30","1":"19.30"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"19.30","1":"19.30"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"19.50","1":"19.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"19.30","1":"19.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"19.70","1":"19.70"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"18.70","1":"18.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"18.60","1":"18.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"21.00","1":"21.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"22.05","1":"22.05"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"22.35","1":"22.35"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"21.55","1":"21.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"20.75","1":"20.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"20.65","1":"20.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"20.50","1":"20.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"21.50","1":"21.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"21.45","1":"21.45"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"22.25","1":"22.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"22.20","1":"22.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"23.00","1":"23.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"23.00","1":"23.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"23.25","1":"23.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"22.55","1":"22.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"22.60","1":"22.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"23.70","1":"23.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"24.35","1":"24.35"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"25.55","1":"25.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"26.80","1":"26.80"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"28.10","1":"28.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"29.50","1":"29.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"30.95","1":"30.95"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"29.80","1":"29.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"28.80","1":"28.80"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"27.40","1":"27.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"26.80","1":"26.80"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"26.75","1":"26.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"28.05","1":"28.05"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"27.80","1":"27.80"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"27.70","1":"27.70"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"28.95","1":"28.95"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"29.40","1":"29.40"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"29.90","1":"29.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"32.90","1":"32.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"34.00","1":"34.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"33.50","1":"33.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"34.20","1":"34.20"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"32.95","1":"32.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"30.60","1":"30.60"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"29.10","1":"29.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"27.70","1":"27.70"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"29.05","1":"29.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"29.25","1":"29.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"27.80","1":"27.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"27.80","1":"27.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"28.50","1":"28.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"28.55","1":"28.55"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"28.30","1":"28.30"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"27.50","1":"27.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"27.00","1":"27.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"25.65","1":"25.65"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"25.95","1":"25.95"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"24.70","1":"24.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"25.60","1":"25.60"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"25.60","1":"25.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"26.50","1":"26.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"26.00","1":"26.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"25.70","1":"25.70"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"24.80","1":"24.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"24.35","1":"24.35"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"25.20","1":"25.20"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"24.65","1":"24.65"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"24.00","1":"24.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"24.90","1":"24.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"23.70","1":"23.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"24.40","1":"24.40"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"23.40","1":"23.40"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"24.05","1":"24.05"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"23.90","1":"23.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"23.90","1":"23.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"23.80","1":"23.80"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"23.00","1":"23.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"23.70","1":"23.70"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"23.80","1":"23.80"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"23.55","1":"23.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"23.50","1":"23.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"24.65","1":"24.65"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"25.85","1":"25.85"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"26.60","1":"26.60"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"27.60","1":"27.60"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.10","1":"27.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"26.90","1":"26.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"26.15","1":"26.15"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"26.45","1":"26.45"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"26.50","1":"26.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"26.80","1":"26.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"26.85","1":"26.85"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"26.60","1":"26.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"25.50","1":"25.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"24.65","1":"24.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"24.65","1":"24.65"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"23.45","1":"23.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"24.20","1":"24.20"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"25.70","1":"25.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"26.70","1":"26.70"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"26.50","1":"26.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"25.25","1":"25.25"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"24.50","1":"24.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"25.60","1":"25.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"25.50","1":"25.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"25.90","1":"25.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"26.90","1":"26.90"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"27.85","1":"27.85"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"27.90","1":"27.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"27.25","1":"27.25"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"27.25","1":"27.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"25.90","1":"25.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"24.65","1":"24.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"23.55","1":"23.55"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"24.35","1":"24.35"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"24.55","1":"24.55"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"24.30","1":"24.30"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"24.20","1":"24.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"24.10","1":"24.10"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"23.90","1":"23.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"23.45","1":"23.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"23.80","1":"23.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"22.10","1":"22.10"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"19.95","1":"19.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"20.80","1":"20.80"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"20.10","1":"20.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"20.05","1":"20.05"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"20.70","1":"20.70"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"20.30","1":"20.30"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"20.35","1":"20.35"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"20.25","1":"20.25"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"19.45","1":"19.45"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"18.25","1":"18.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"18.75","1":"18.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"18.80","1":"18.80"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"19.30","1":"19.30"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"19.25","1":"19.25"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"19.35","1":"19.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"19.60","1":"19.60"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"20.50","1":"20.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"20.60","1":"20.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"19.80","1":"19.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"20.15","1":"20.15"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"19.60","1":"19.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"19.60","1":"19.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"19.15","1":"19.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"19.30","1":"19.30"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"19.70","1":"19.70"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"19.10","1":"19.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"18.60","1":"18.60"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"19.60","1":"19.60"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"18.80","1":"18.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"18.85","1":"18.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"18.55","1":"18.55"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"18.70","1":"18.70"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"18.60","1":"18.60"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"18.75","1":"18.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"18.70","1":"18.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"18.70","1":"18.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"18.05","1":"18.05"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"17.75","1":"17.75"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"17.45","1":"17.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"17.10","1":"17.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"17.75","1":"17.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"17.70","1":"17.70"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"19.25","1":"19.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"18.10","1":"18.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"18.00","1":"18.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"17.25","1":"17.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"17.98","1":"17.98"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"18.74","1":"18.74"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"19.74","1":"19.74"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"20.74","1":"20.74"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"21.77","1":"21.77"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"22.85","1":"22.85"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"23.99","1":"23.99"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"25.18","1":"25.18"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"26.43","1":"26.43"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"27.50","1":"27.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"26.13","1":"26.13"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.43","1":"27.43"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"26.75","1":"26.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"24.25","1":"24.25"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"23.65","1":"23.65"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"22.47","1":"22.47"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"23.59","1":"23.59"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"23.49","1":"23.49"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"23.75","1":"23.75"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"24.05","1":"24.05"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"23.45","1":"23.45"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"23.06","1":"23.06"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"22.55","1":"22.55"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"23.45","1":"23.45"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"23.02","1":"23.02"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"22.25","1":"22.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"21.15","1":"21.15"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"20.15","1":"20.15"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"19.15","1":"19.15"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"20.80","1":"20.80"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"20.60","1":"20.60"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"20.20","1":"20.20"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"20.80","1":"20.80"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"21.29","1":"21.29"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"21.08","1":"21.08"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"20.87","1":"20.87"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"22.90","1":"22.90"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"22.68","1":"22.68"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"22.90","1":"22.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"22.40","1":"22.40"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"23.40","1":"23.40"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"22.24","1":"22.24"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"22.45","1":"22.45"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"22.97","1":"22.97"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"24.90","1":"24.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"24.49","1":"24.49"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"23.90","1":"23.90"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"24.74","1":"24.74"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"25.97","1":"25.97"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"27.26","1":"27.26"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"27.25","1":"27.25"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"26.50","1":"26.50"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"25.18","1":"25.18"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"25.25","1":"25.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"23.70","1":"23.70"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"23.00","1":"23.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"23.06","1":"23.06"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"23.20","1":"23.20"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"23.85","1":"23.85"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"24.10","1":"24.10"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"23.95","1":"23.95"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"24.40","1":"24.40"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"23.77","1":"23.77"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"23.00","1":"23.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"21.85","1":"21.85"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"20.76","1":"20.76"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"20.76","1":"20.76"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"20.76","1":"20.76"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"20.76","1":"20.76"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"20.76","1":"20.76"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"20.76","1":"20.76"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"20.76","1":"20.76"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"21.79","1":"21.79"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"21.99","1":"21.99"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"21.20","1":"21.20"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"21.36","1":"21.36"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"21.00","1":"21.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"20.76","1":"20.76"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"19.73","1":"19.73"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"18.73","1":"18.73"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"17.73","1":"17.73"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"16.73","1":"16.73"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"16.20","1":"16.20"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"15.40","1":"15.40"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"16.40","1":"16.40"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"17.02","1":"17.02"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"17.99","1":"17.99"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"18.99","1":"18.99"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"19.99","1":"19.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"19.60","1":"19.60"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"19.78","1":"19.78"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"19.70","1":"19.70"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"19.29","1":"19.29"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"18.29","1":"18.29"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"18.25","1":"18.25"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"19.17","1":"19.17"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"21.17","1":"21.17"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"20.24","1":"20.24"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"17.02","1":"17.02"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"16.13","1":"16.13"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"15.15","1":"15.15"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"15.10","1":"15.10"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"14.55","1":"14.55"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.50","1":"15.50"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"15.60","1":"15.60"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"15.38","1":"15.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"16.22","1":"16.22"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"16.09","1":"16.09"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"15.31","1":"15.31"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"15.90","1":"15.90"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"16.65","1":"16.65"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.25","1":"16.25"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"16.60","1":"16.60"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"16.27","1":"16.27"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"15.94","1":"15.94"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"15.65","1":"15.65"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"16.10","1":"16.10"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"15.24","1":"15.24"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"15.50","1":"15.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"15.73","1":"15.73"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.75","1":"15.75"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.20","1":"15.20"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"15.10","1":"15.10"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"15.01","1":"15.01"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"14.84","1":"14.84"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.06","1":"15.06"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"14.55","1":"14.55"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"14.83","1":"14.83"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.31","1":"14.31"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.96","1":"14.96"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.70","1":"14.70"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"14.85","1":"14.85"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"15.15","1":"15.15"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"15.65","1":"15.65"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"15.30","1":"15.30"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"15.30","1":"15.30"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"15.70","1":"15.70"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"15.68","1":"15.68"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"15.74","1":"15.74"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"16.56","1":"16.56"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"16.15","1":"16.15"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"16.10","1":"16.10"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"17.10","1":"17.10"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"18.10","1":"18.10"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"17.81","1":"17.81"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"17.90","1":"17.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"17.12","1":"17.12"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"17.35","1":"17.35"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.91","1":"17.91"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"17.40","1":"17.40"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"17.33","1":"17.33"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"18.23","1":"18.23"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"17.46","1":"17.46"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"17.30","1":"17.30"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.99","1":"18.99"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"19.30","1":"19.30"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"19.03","1":"19.03"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"18.43","1":"18.43"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"18.11","1":"18.11"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"18.50","1":"18.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"19.05","1":"19.05"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"19.97","1":"19.97"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"19.48","1":"19.48"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"19.15","1":"19.15"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"19.25","1":"19.25"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"18.41","1":"18.41"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"18.51","1":"18.51"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"18.00","1":"18.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"17.76","1":"17.76"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"17.86","1":"17.86"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"17.81","1":"17.81"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"16.55","1":"16.55"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"16.25","1":"16.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"18.26","1":"18.26"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"18.05","1":"18.05"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"18.01","1":"18.01"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"18.10","1":"18.10"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"18.70","1":"18.70"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"18.30","1":"18.30"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.25","1":"18.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"18.61","1":"18.61"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"19.15","1":"19.15"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"19.95","1":"19.95"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"19.62","1":"19.62"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"20.52","1":"20.52"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"21.13","1":"21.13"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"21.85","1":"21.85"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"22.06","1":"22.06"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"21.25","1":"21.25"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"21.89","1":"21.89"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"21.95","1":"21.95"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"21.58","1":"21.58"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"21.71","1":"21.71"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"20.49","1":"20.49"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"21.51","1":"21.51"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"22.53","1":"22.53"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"23.40","1":"23.40"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"22.26","1":"22.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"23.19","1":"23.19"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"23.80","1":"23.80"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"23.50","1":"23.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"22.70","1":"22.70"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"21.65","1":"21.65"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"21.50","1":"21.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"21.55","1":"21.55"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"22.62","1":"22.62"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.03","1":"22.03"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"22.05","1":"22.05"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"22.10","1":"22.10"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"22.25","1":"22.25"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"21.30","1":"21.30"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"21.75","1":"21.75"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"21.10","1":"21.10"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"21.13","1":"21.13"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"21.91","1":"21.91"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"21.00","1":"21.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"22.05","1":"22.05"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"22.75","1":"22.75"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"22.10","1":"22.10"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"21.25","1":"21.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"21.26","1":"21.26"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"21.99","1":"21.99"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"22.45","1":"22.45"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"22.00","1":"22.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"21.45","1":"21.45"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"21.10","1":"21.10"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"21.11","1":"21.11"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"21.10","1":"21.10"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"20.30","1":"20.30"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"20.50","1":"20.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"20.61","1":"20.61"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"20.50","1":"20.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"21.48","1":"21.48"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"22.06","1":"22.06"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"22.70","1":"22.70"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"21.80","1":"21.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"21.88","1":"21.88"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"21.25","1":"21.25"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"21.50","1":"21.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"21.25","1":"21.25"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"22.36","1":"22.36"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"22.25","1":"22.25"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"21.30","1":"21.30"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"22.25","1":"22.25"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"23.09","1":"23.09"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"23.40","1":"23.40"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.00","1":"24.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"23.25","1":"23.25"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.37","1":"24.37"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.77","1":"24.77"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"24.56","1":"24.56"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"25.45","1":"25.45"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"25.77","1":"25.77"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.45","1":"26.45"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"27.35","1":"27.35"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"28.67","1":"28.67"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"28.27","1":"28.27"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"29.39","1":"29.39"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"30.85","1":"30.85"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"32.35","1":"32.35"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"32.39","1":"32.39"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"31.20","1":"31.20"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"30.73","1":"30.73"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.15","1":"32.15"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.10","1":"32.10"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"32.85","1":"32.85"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"33.94","1":"33.94"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"35.32","1":"35.32"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"37.08","1":"37.08"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"38.81","1":"38.81"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"35.32","1":"35.32"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"33.61","1":"33.61"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"31.93","1":"31.93"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"31.48","1":"31.48"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"33.05","1":"33.05"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"34.70","1":"34.70"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"34.73","1":"34.73"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"35.24","1":"35.24"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"35.24","1":"35.24"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.25","1":"35.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"35.28","1":"35.28"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"35.74","1":"35.74"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"35.69","1":"35.69"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"36.55","1":"36.55"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"36.44","1":"36.44"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"35.75","1":"35.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"33.97","1":"33.97"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"33.10","1":"33.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"33.25","1":"33.25"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"32.15","1":"32.15"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"32.50","1":"32.50"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"31.80","1":"31.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"31.75","1":"31.75"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"30.95","1":"30.95"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"30.55","1":"30.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"31.98","1":"31.98"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"31.60","1":"31.60"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"33.18","1":"33.18"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"33.60","1":"33.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"33.89","1":"33.89"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"32.95","1":"32.95"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"33.22","1":"33.22"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"31.60","1":"31.60"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"31.03","1":"31.03"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"31.99","1":"31.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"30.31","1":"30.31"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"28.80","1":"28.80"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"27.70","1":"27.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.99","1":"26.99"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"28.12","1":"28.12"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"28.98","1":"28.98"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"30.42","1":"30.42"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"31.94","1":"31.94"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"33.53","1":"33.53"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"35.20","1":"35.20"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"35.20","1":"35.20"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"35.50","1":"35.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"33.74","1":"33.74"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"32.45","1":"32.45"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"32.45","1":"32.45"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"32.50","1":"32.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"32.50","1":"32.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"32.50","1":"32.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"32.53","1":"32.53"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.15","1":"34.15"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"35.85","1":"35.85"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"36.95","1":"36.95"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"38.79","1":"38.79"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"40.25","1":"40.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"40.49","1":"40.49"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"39.50","1":"39.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"40.78","1":"40.78"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"39.87","1":"39.87"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"39.80","1":"39.80"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"39.77","1":"39.77"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"41.75","1":"41.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"43.83","1":"43.83"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"41.71","1":"41.71"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"41.81","1":"41.81"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"41.49","1":"41.49"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"41.00","1":"41.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"41.04","1":"41.04"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"41.50","1":"41.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"39.43","1":"39.43"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"37.50","1":"37.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"39.30","1":"39.30"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"37.85","1":"37.85"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"36.00","1":"36.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"34.25","1":"34.25"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"33.50","1":"33.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"35.11","1":"35.11"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"34.03","1":"34.03"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"31.63","1":"31.63"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"31.75","1":"31.75"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"30.36","1":"30.36"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"29.06","1":"29.06"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"28.51","1":"28.51"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"29.93","1":"29.93"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"29.49","1":"29.49"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"29.49","1":"29.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"29.49","1":"29.49"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"31.99","1":"31.99"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"33.57","1":"33.57"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"33.57","1":"33.57"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"34.82","1":"34.82"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"34.59","1":"34.59"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"34.06","1":"34.06"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"35.66","1":"35.66"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"36.53","1":"36.53"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"35.92","1":"35.92"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"36.64","1":"36.64"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"37.80","1":"37.80"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"37.92","1":"37.92"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"39.00","1":"39.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"41.10","1":"41.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"41.81","1":"41.81"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"43.42","1":"43.42"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"43.08","1":"43.08"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"45.10","1":"45.10"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"46.63","1":"46.63"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"44.32","1":"44.32"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.83","1":"44.83"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"45.63","1":"45.63"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"43.50","1":"43.50"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"41.50","1":"41.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"43.53","1":"43.53"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"42.95","1":"42.95"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"41.99","1":"41.99"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"41.99","1":"41.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"41.85","1":"41.85"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"41.85","1":"41.85"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"40.00","1":"40.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"41.96","1":"41.96"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"43.84","1":"43.84"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"44.99","1":"44.99"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"44.75","1":"44.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"44.50","1":"44.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"44.69","1":"44.69"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"44.85","1":"44.85"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"43.99","1":"43.99"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"42.80","1":"42.80"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"40.82","1":"40.82"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"40.99","1":"40.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"41.90","1":"41.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"42.54","1":"42.54"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"42.80","1":"42.80"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"42.70","1":"42.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"41.00","1":"41.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"42.50","1":"42.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"40.04","1":"40.04"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"40.96","1":"40.96"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"42.75","1":"42.75"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"42.50","1":"42.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"41.80","1":"41.80"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"41.80","1":"41.80"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"41.31","1":"41.31"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"41.31","1":"41.31"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"42.00","1":"42.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"42.70","1":"42.70"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"42.80","1":"42.80"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"42.94","1":"42.94"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"42.95","1":"42.95"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"42.94","1":"42.94"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"44.75","1":"44.75"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"42.90","1":"42.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"42.98","1":"42.98"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"43.00","1":"43.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"44.15","1":"44.15"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"45.51","1":"45.51"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"47.15","1":"47.15"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"47.50","1":"47.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"49.00","1":"49.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"51.21","1":"51.21"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"50.94","1":"50.94"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"50.00","1":"50.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"49.21","1":"49.21"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"50.85","1":"50.85"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"50.10","1":"50.10"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"50.01","1":"50.01"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"49.25","1":"49.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"51.52","1":"51.52"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"50.50","1":"50.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"51.99","1":"51.99"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"50.00","1":"50.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"49.48","1":"49.48"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"49.49","1":"49.49"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"47.02","1":"47.02"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"46.20","1":"46.20"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"47.75","1":"47.75"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"48.90","1":"48.90"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"48.85","1":"48.85"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"48.86","1":"48.86"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"50.50","1":"50.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"50.57","1":"50.57"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"51.13","1":"51.13"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"51.55","1":"51.55"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"50.99","1":"50.99"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"50.46","1":"50.46"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"50.71","1":"50.71"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"50.50","1":"50.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"51.21","1":"51.21"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"49.55","1":"49.55"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"47.60","1":"47.60"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"49.73","1":"49.73"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"51.99","1":"51.99"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"52.75","1":"52.75"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"51.99","1":"51.99"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"48.91","1":"48.91"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"52.00","1":"52.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"51.89","1":"51.89"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"51.15","1":"51.15"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"48.73","1":"48.73"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"46.62","1":"46.62"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"44.29","1":"44.29"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"42.80","1":"42.80"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"42.99","1":"42.99"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"40.93","1":"40.93"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"40.93","1":"40.93"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"42.97","1":"42.97"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"45.03","1":"45.03"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"47.24","1":"47.24"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"47.24","1":"47.24"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"45.00","1":"45.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"45.74","1":"45.74"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"45.74","1":"45.74"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"45.74","1":"45.74"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"45.74","1":"45.74"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"45.74","1":"45.74"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"45.74","1":"45.74"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"43.46","1":"43.46"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"41.61","1":"41.61"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"40.07","1":"40.07"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"40.07","1":"40.07"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"40.07","1":"40.07"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"40.02","1":"40.02"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"40.02","1":"40.02"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"40.02","1":"40.02"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"40.02","1":"40.02"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"40.02","1":"40.02"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"42.00","1":"42.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"42.00","1":"42.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"42.50","1":"42.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"42.50","1":"42.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"42.50","1":"42.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"42.50","1":"42.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"42.50","1":"42.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"43.44","1":"43.44"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"44.50","1":"44.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"45.89","1":"45.89"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"45.89","1":"45.89"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"46.11","1":"46.11"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"43.81","1":"43.81"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.63","1":"41.63"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"41.63","1":"41.63"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"41.63","1":"41.63"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"41.63","1":"41.63"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"39.60","1":"39.60"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"39.45","1":"39.45"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"41.61","1":"41.61"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"43.69","1":"43.69"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"45.80","1":"45.80"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"48.09","1":"48.09"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"49.24","1":"49.24"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"51.70","1":"51.70"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"49.37","1":"49.37"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"46.95","1":"46.95"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"46.95","1":"46.95"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"46.95","1":"46.95"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"46.95","1":"46.95"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"46.95","1":"46.95"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"46.05","1":"46.05"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"42.80","1":"42.80"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"41.24","1":"41.24"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"39.25","1":"39.25"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"39.91","1":"39.91"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"39.91","1":"39.91"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"39.99","1":"39.99"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"38.31","1":"38.31"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"38.99","1":"38.99"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"38.99","1":"38.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"38.99","1":"38.99"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"40.93","1":"40.93"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"42.97","1":"42.97"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"40.85","1":"40.85"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"41.00","1":"41.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"41.00","1":"41.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"41.00","1":"41.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"41.00","1":"41.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"41.00","1":"41.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"43.05","1":"43.05"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"45.20","1":"45.20"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"47.10","1":"47.10"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"49.31","1":"49.31"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"51.77","1":"51.77"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"51.77","1":"51.77"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"54.23","1":"54.23"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"53.94","1":"53.94"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"53.94","1":"53.94"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"53.94","1":"53.94"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"53.94","1":"53.94"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"53.94","1":"53.94"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"54.05","1":"54.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"56.74","1":"56.74"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"55.90","1":"55.90"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"55.90","1":"55.90"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"55.90","1":"55.90"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"55.90","1":"55.90"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"54.00","1":"54.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"53.13","1":"53.13"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"53.13","1":"53.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"53.13","1":"53.13"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"53.13","1":"53.13"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"55.09","1":"55.09"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"55.09","1":"55.09"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"55.09","1":"55.09"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"55.09","1":"55.09"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"52.34","1":"52.34"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"54.11","1":"54.11"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"52.72","1":"52.72"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"55.32","1":"55.32"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"55.32","1":"55.32"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"55.20","1":"55.20"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"55.99","1":"55.99"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"55.99","1":"55.99"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"55.99","1":"55.99"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"55.99","1":"55.99"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"51.89","1":"51.89"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"51.89","1":"51.89"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"51.89","1":"51.89"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"50.63","1":"50.63"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"50.63","1":"50.63"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"50.63","1":"50.63"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"50.63","1":"50.63"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"49.00","1":"49.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"49.00","1":"49.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"49.52","1":"49.52"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"46.52","1":"46.52"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"45.90","1":"45.90"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"45.90","1":"45.90"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"45.00","1":"45.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"40.36","1":"40.36"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"40.36","1":"40.36"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"40.00","1":"40.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"39.94","1":"39.94"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"39.94","1":"39.94"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"36.33","1":"36.33"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"34.86","1":"34.86"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"33.22","1":"33.22"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"33.00","1":"33.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"32.60","1":"32.60"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"32.60","1":"32.60"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"34.23","1":"34.23"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"34.23","1":"34.23"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"33.64","1":"33.64"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"33.64","1":"33.64"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"33.64","1":"33.64"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"33.64","1":"33.64"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"34.16","1":"34.16"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"35.50","1":"35.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"35.50","1":"35.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"35.50","1":"35.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"35.50","1":"35.50"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"34.52","1":"34.52"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"34.52","1":"34.52"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"34.52","1":"34.52"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"34.52","1":"34.52"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"36.21","1":"36.21"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"37.98","1":"37.98"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"39.08","1":"39.08"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"42.07","1":"42.07"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"40.23","1":"40.23"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"41.46","1":"41.46"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"42.54","1":"42.54"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"42.54","1":"42.54"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"42.33","1":"42.33"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"44.07","1":"44.07"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"45.90","1":"45.90"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"43.85","1":"43.85"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"43.85","1":"43.85"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"45.83","1":"45.83"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"48.11","1":"48.11"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"48.26","1":"48.26"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"48.26","1":"48.26"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"50.66","1":"50.66"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"50.66","1":"50.66"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"50.66","1":"50.66"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"50.66","1":"50.66"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"50.66","1":"50.66"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"52.41","1":"52.41"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"54.65","1":"54.65"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"55.99","1":"55.99"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"53.20","1":"53.20"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"54.49","1":"54.49"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"56.49","1":"56.49"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"56.99","1":"56.99"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"58.00","1":"58.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"60.90","1":"60.90"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"58.97","1":"58.97"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"60.37","1":"60.37"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"57.45","1":"57.45"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"54.58","1":"54.58"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"55.00","1":"55.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"54.00","1":"54.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"53.50","1":"53.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"53.00","1":"53.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"52.50","1":"52.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"49.88","1":"49.88"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"50.00","1":"50.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"47.50","1":"47.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"45.13","1":"45.13"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"42.90","1":"42.90"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"40.80","1":"40.80"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"38.80","1":"38.80"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"36.90","1":"36.90"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"38.74","1":"38.74"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"40.65","1":"40.65"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"38.65","1":"38.65"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"36.86","1":"36.86"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.53","1":"33.53"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"33.71","1":"33.71"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"35.00","1":"35.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"34.78","1":"34.78"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"33.14","1":"33.14"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"31.60","1":"31.60"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"30.50","1":"30.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"31.50","1":"31.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"31.01","1":"31.01"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"30.20","1":"30.20"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"30.25","1":"30.25"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"31.76","1":"31.76"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"33.34","1":"33.34"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"33.34","1":"33.34"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"32.20","1":"32.20"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"33.81","1":"33.81"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"35.50","1":"35.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"37.02","1":"37.02"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"38.87","1":"38.87"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"40.60","1":"40.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"42.63","1":"42.63"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"43.00","1":"43.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"45.00","1":"45.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"45.00","1":"45.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"47.00","1":"47.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"49.00","1":"49.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"48.73","1":"48.73"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"49.90","1":"49.90"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"50.00","1":"50.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"50.75","1":"50.75"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"50.60","1":"50.60"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"52.90","1":"52.90"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"51.39","1":"51.39"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"49.95","1":"49.95"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"48.10","1":"48.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"47.30","1":"47.30"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"47.20","1":"47.20"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"46.30","1":"46.30"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"45.75","1":"45.75"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"49.94","1":"49.94"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"50.66","1":"50.66"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"50.68","1":"50.68"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"48.15","1":"48.15"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"45.75","1":"45.75"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"45.00","1":"45.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"43.50","1":"43.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"43.00","1":"43.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"43.00","1":"43.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"40.85","1":"40.85"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"41.05","1":"41.05"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"43.10","1":"43.10"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"43.00","1":"43.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"42.00","1":"42.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"43.50","1":"43.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"41.34","1":"41.34"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"43.38","1":"43.38"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"45.54","1":"45.54"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"43.50","1":"43.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.01","1":"44.01"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"41.81","1":"41.81"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"41.44","1":"41.44"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"40.60","1":"40.60"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"42.63","1":"42.63"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"42.99","1":"42.99"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"43.57","1":"43.57"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"43.00","1":"43.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"43.09","1":"43.09"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"42.05","1":"42.05"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"38.96","1":"38.96"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"38.90","1":"38.90"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"40.80","1":"40.80"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"39.01","1":"39.01"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.01","1":"39.01"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"40.96","1":"40.96"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"43.00","1":"43.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"43.03","1":"43.03"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"45.18","1":"45.18"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"44.00","1":"44.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"42.92","1":"42.92"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"45.06","1":"45.06"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"47.31","1":"47.31"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"49.67","1":"49.67"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"50.10","1":"50.10"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"48.61","1":"48.61"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"45.60","1":"45.60"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"43.35","1":"43.35"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"41.39","1":"41.39"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"42.90","1":"42.90"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"43.40","1":"43.40"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"41.25","1":"41.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"42.90","1":"42.90"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"43.75","1":"43.75"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"41.60","1":"41.60"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"39.60","1":"39.60"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"40.00","1":"40.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"38.33","1":"38.33"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"40.24","1":"40.24"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"41.99","1":"41.99"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"39.95","1":"39.95"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"39.28","1":"39.28"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"40.50","1":"40.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"41.00","1":"41.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"42.89","1":"42.89"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"41.50","1":"41.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"39.72","1":"39.72"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"38.05","1":"38.05"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"39.94","1":"39.94"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"41.93","1":"41.93"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"41.85","1":"41.85"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"39.76","1":"39.76"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"38.05","1":"38.05"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"38.30","1":"38.30"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"37.14","1":"37.14"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"37.06","1":"37.06"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"37.01","1":"37.01"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"37.50","1":"37.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"36.10","1":"36.10"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"35.18","1":"35.18"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"36.50","1":"36.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"36.66","1":"36.66"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"38.49","1":"38.49"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"36.61","1":"36.61"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"37.00","1":"37.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"36.90","1":"36.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"36.95","1":"36.95"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"37.00","1":"37.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"37.00","1":"37.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"36.55","1":"36.55"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"36.50","1":"36.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"35.01","1":"35.01"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"34.50","1":"34.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"33.15","1":"33.15"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"33.68","1":"33.68"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"32.01","1":"32.01"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"31.25","1":"31.25"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"32.81","1":"32.81"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"33.00","1":"33.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"34.36","1":"34.36"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"35.00","1":"35.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"34.00","1":"34.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"34.05","1":"34.05"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"35.75","1":"35.75"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"36.50","1":"36.50"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"37.42","1":"37.42"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"38.94","1":"38.94"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"38.00","1":"38.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"37.60","1":"37.60"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"38.00","1":"38.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"36.52","1":"36.52"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"39.71","1":"39.71"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"41.69","1":"41.69"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"42.80","1":"42.80"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"41.63","1":"41.63"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"42.75","1":"42.75"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"41.11","1":"41.11"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"40.06","1":"40.06"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"39.75","1":"39.75"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"42.00","1":"42.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"41.00","1":"41.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"39.85","1":"39.85"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"40.10","1":"40.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"40.00","1":"40.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"39.90","1":"39.90"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"40.03","1":"40.03"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"41.00","1":"41.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"40.13","1":"40.13"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"40.00","1":"40.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"39.50","1":"39.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"39.50","1":"39.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"38.83","1":"38.83"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"39.00","1":"39.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"38.10","1":"38.10"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.97","1":"36.97"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"37.20","1":"37.20"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.50","1":"36.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"38.29","1":"38.29"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.10","1":"36.10"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"36.99","1":"36.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.60","1":"36.60"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.15","1":"35.15"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.90","1":"36.90"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"36.11","1":"36.11"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.05","1":"35.05"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"36.00","1":"36.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"35.25","1":"35.25"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.98","1":"36.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.99","1":"36.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"35.51","1":"35.51"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"35.99","1":"35.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"35.99","1":"35.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"35.75","1":"35.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"35.18","1":"35.18"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"35.69","1":"35.69"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"35.21","1":"35.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.25","1":"33.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"31.60","1":"31.60"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.40","1":"32.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.69","1":"33.69"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.95","1":"33.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"32.62","1":"32.62"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"31.16","1":"31.16"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"29.61","1":"29.61"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.75","1":"30.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"29.10","1":"29.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"28.25","1":"28.25"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.34","1":"27.34"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.65","1":"28.65"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"29.99","1":"29.99"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"31.20","1":"31.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"31.49","1":"31.49"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"31.99","1":"31.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"33.58","1":"33.58"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"31.91","1":"31.91"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.01","1":"31.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"29.46","1":"29.46"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.40","1":"29.40"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.80","1":"30.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.40","1":"30.40"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.20","1":"30.20"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"29.95","1":"29.95"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"28.95","1":"28.95"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.57","1":"28.57"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"29.16","1":"29.16"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.61","1":"30.61"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"32.14","1":"32.14"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"33.74","1":"33.74"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"38.58","1":"38.58"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"38.32","1":"38.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.82","1":"39.82"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"39.99","1":"39.99"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.98","1":"40.98"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"42.24","1":"42.24"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"44.35","1":"44.35"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"43.25","1":"43.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"46.50","1":"46.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"48.20","1":"48.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"50.20","1":"50.20"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"50.30","1":"50.30"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"47.02","1":"47.02"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"49.87","1":"49.87"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"52.36","1":"52.36"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"54.97","1":"54.97"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"57.70","1":"57.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.58","1":"60.58"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"63.60","1":"63.60"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"65.96","1":"65.96"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"69.25","1":"69.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"72.71","1":"72.71"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"73.94","1":"73.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.48","1":"71.48"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"75.05","1":"75.05"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"75.81","1":"75.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"74.11","1":"74.11"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"70.73","1":"70.73"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"69.37","1":"69.37"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"65.93","1":"65.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"65.27","1":"65.27"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"65.60","1":"65.60"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"70.83","1":"70.83"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"70.34","1":"70.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"71.00","1":"71.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"68.50","1":"68.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"70.63","1":"70.63"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"68.60","1":"68.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"67.02","1":"67.02"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"68.70","1":"68.70"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"67.55","1":"67.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"69.45","1":"69.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"65.98","1":"65.98"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"65.00","1":"65.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"63.06","1":"63.06"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"65.50","1":"65.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"67.90","1":"67.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"65.00","1":"65.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"63.36","1":"63.36"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"62.21","1":"62.21"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"59.00","1":"59.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"58.00","1":"58.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"57.00","1":"57.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"52.31","1":"52.31"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"51.50","1":"51.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"54.00","1":"54.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"52.49","1":"52.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"55.11","1":"55.11"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"57.86","1":"57.86"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"58.25","1":"58.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"60.00","1":"60.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"57.90","1":"57.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.50","1":"56.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"56.00","1":"56.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"55.50","1":"55.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"55.48","1":"55.48"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"54.50","1":"54.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"51.80","1":"51.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"48.70","1":"48.70"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"53.55","1":"53.55"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.22","1":"56.22"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.53","1":"56.53"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"56.90","1":"56.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"56.25","1":"56.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"59.06","1":"59.06"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"60.20","1":"60.20"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"57.52","1":"57.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"58.13","1":"58.13"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"54.90","1":"54.90"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"55.00","1":"55.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"53.23","1":"53.23"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"55.89","1":"55.89"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"57.26","1":"57.26"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"57.00","1":"57.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"57.50","1":"57.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"60.33","1":"60.33"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"64.87","1":"64.87"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"65.91","1":"65.91"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"65.61","1":"65.61"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"64.69","1":"64.69"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.60","1":"64.60"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"64.03","1":"64.03"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"64.10","1":"64.10"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.75","1":"61.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"58.67","1":"58.67"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"55.97","1":"55.97"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"57.99","1":"57.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"56.46","1":"56.46"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"56.65","1":"56.65"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"54.60","1":"54.60"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"54.24","1":"54.24"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"56.20","1":"56.20"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"54.20","1":"54.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"54.90","1":"54.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"52.16","1":"52.16"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"49.56","1":"49.56"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"50.40","1":"50.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"48.35","1":"48.35"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"47.80","1":"47.80"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"46.72","1":"46.72"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"46.88","1":"46.88"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"47.50","1":"47.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"48.50","1":"48.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"47.25","1":"47.25"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"49.61","1":"49.61"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"52.09","1":"52.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"54.69","1":"54.69"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"57.42","1":"57.42"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"60.29","1":"60.29"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"62.75","1":"62.75"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"60.50","1":"60.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"63.49","1":"63.49"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"62.99","1":"62.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"59.39","1":"59.39"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"56.60","1":"56.60"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"56.00","1":"56.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"56.70","1":"56.70"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"54.56","1":"54.56"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"54.11","1":"54.11"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"54.97","1":"54.97"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"53.56","1":"53.56"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"54.43","1":"54.43"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"56.00","1":"56.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"57.75","1":"57.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"56.50","1":"56.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"56.69","1":"56.69"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"56.99","1":"56.99"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"56.80","1":"56.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"57.30","1":"57.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"55.89","1":"55.89"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"56.20","1":"56.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"57.79","1":"57.79"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"57.25","1":"57.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"55.25","1":"55.25"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"55.05","1":"55.05"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"53.00","1":"53.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"51.30","1":"51.30"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"52.03","1":"52.03"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"52.55","1":"52.55"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"53.00","1":"53.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.48","1":"54.48"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"55.38","1":"55.38"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"52.13","1":"52.13"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"51.50","1":"51.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"50.99","1":"50.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"52.95","1":"52.95"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"50.86","1":"50.86"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"52.49","1":"52.49"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"52.50","1":"52.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"53.36","1":"53.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"51.06","1":"51.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"48.76","1":"48.76"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"48.08","1":"48.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"47.14","1":"47.14"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"45.39","1":"45.39"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"45.42","1":"45.42"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"45.25","1":"45.25"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"46.20","1":"46.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"46.15","1":"46.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"46.05","1":"46.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"45.20","1":"45.20"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"45.90","1":"45.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"45.50","1":"45.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"46.90","1":"46.90"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"47.51","1":"47.51"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"49.88","1":"49.88"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"52.37","1":"52.37"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"54.75","1":"54.75"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"55.93","1":"55.93"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"54.90","1":"54.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"56.82","1":"56.82"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"59.61","1":"59.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"60.10","1":"60.10"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"61.01","1":"61.01"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"61.72","1":"61.72"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"60.17","1":"60.17"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"57.17","1":"57.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"51.68","1":"51.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"49.10","1":"49.10"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"52.55","1":"52.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.17","1":"55.17"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"54.05","1":"54.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"53.65","1":"53.65"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"53.75","1":"53.75"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"53.20","1":"53.20"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"51.50","1":"51.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.07","1":"54.07"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"52.75","1":"52.75"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"52.50","1":"52.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"54.00","1":"54.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"53.99","1":"53.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"56.68","1":"56.68"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"59.51","1":"59.51"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"58.50","1":"58.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"58.25","1":"58.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"58.00","1":"58.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"60.90","1":"60.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"62.41","1":"62.41"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"59.00","1":"59.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"61.08","1":"61.08"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"59.26","1":"59.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"62.04","1":"62.04"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"63.58","1":"63.58"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"66.75","1":"66.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"67.15","1":"67.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"69.60","1":"69.60"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"69.99","1":"69.99"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"69.00","1":"69.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"68.03","1":"68.03"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"64.65","1":"64.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"64.60","1":"64.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"69.30","1":"69.30"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"72.76","1":"72.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"69.15","1":"69.15"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"70.40","1":"70.40"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"72.62","1":"72.62"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"69.66","1":"69.66"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"68.00","1":"68.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"66.20","1":"66.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"65.75","1":"65.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"66.38","1":"66.38"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"64.49","1":"64.49"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"66.00","1":"66.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"64.50","1":"64.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.14","1":"65.14"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"67.18","1":"67.18"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"69.63","1":"69.63"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"73.04","1":"73.04"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"71.55","1":"71.55"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"73.97","1":"73.97"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"77.00","1":"77.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"75.88","1":"75.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"75.30","1":"75.30"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"73.10","1":"73.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.85","1":"72.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.66","1":"70.66"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.10","1":"70.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"73.60","1":"73.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"77.28","1":"77.28"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"76.83","1":"76.83"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"77.52","1":"77.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.30","1":"74.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"73.55","1":"73.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"72.88","1":"72.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"74.00","1":"74.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"73.25","1":"73.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"71.50","1":"71.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"69.33","1":"69.33"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"72.70","1":"72.70"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"76.33","1":"76.33"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"79.74","1":"79.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"77.56","1":"77.56"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"81.43","1":"81.43"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"82.88","1":"82.88"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"78.99","1":"78.99"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"79.20","1":"79.20"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"83.16","1":"83.16"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"83.31","1":"83.31"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"81.01","1":"81.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"80.48","1":"80.48"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"82.23","1":"82.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"81.94","1":"81.94"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"86.03","1":"86.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"90.33","1":"90.33"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"92.69","1":"92.69"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"97.32","1":"97.32"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"93.84","1":"93.84"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"94.99","1":"94.99"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"91.42","1":"91.42"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"91.42","1":"91.42"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"88.43","1":"88.43"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"86.88","1":"86.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"91.22","1":"91.22"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"94.15","1":"94.15"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"98.85","1":"98.85"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"95.31","1":"95.31"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"91.00","1":"91.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"95.53","1":"95.53"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"93.00","1":"93.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"94.00","1":"94.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"92.17","1":"92.17"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"90.50","1":"90.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"91.25","1":"91.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"89.00","1":"89.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"88.99","1":"88.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"87.00","1":"87.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"85.00","1":"85.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"80.75","1":"80.75"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"82.49","1":"82.49"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"83.70","1":"83.70"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"84.90","1":"84.90"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"82.03","1":"82.03"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"80.39","1":"80.39"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"82.00","1":"82.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"82.00","1":"82.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"83.90","1":"83.90"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"85.33","1":"85.33"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"81.99","1":"81.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"83.00","1":"83.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"79.68","1":"79.68"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"81.00","1":"81.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"77.86","1":"77.86"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"82.07","1":"82.07"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"82.02","1":"82.02"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"81.44","1":"81.44"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"80.25","1":"80.25"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"80.63","1":"80.63"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"78.92","1":"78.92"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"77.05","1":"77.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"80.90","1":"80.90"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"82.57","1":"82.57"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"86.69","1":"86.69"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"82.36","1":"82.36"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.51","1":"79.51"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"77.07","1":"77.07"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"75.76","1":"75.76"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"77.39","1":"77.39"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"76.72","1":"76.72"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"73.01","1":"73.01"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"73.01","1":"73.01"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"73.00","1":"73.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"73.29","1":"73.29"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"69.75","1":"69.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"69.75","1":"69.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"72.99","1":"72.99"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"69.35","1":"69.35"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"68.28","1":"68.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"67.99","1":"67.99"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"64.60","1":"64.60"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"65.95","1":"65.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"62.66","1":"62.66"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"60.10","1":"60.10"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"57.10","1":"57.10"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"55.01","1":"55.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"55.01","1":"55.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"57.60","1":"57.60"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"59.00","1":"59.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"59.01","1":"59.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"54.15","1":"54.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"51.45","1":"51.45"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"48.88","1":"48.88"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"46.44","1":"46.44"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"44.26","1":"44.26"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"42.11","1":"42.11"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"42.26","1":"42.26"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"43.02","1":"43.02"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.84","1":"41.84"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"43.75","1":"43.75"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"44.09","1":"44.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"45.89","1":"45.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"43.61","1":"43.61"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"41.43","1":"41.43"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.01","1":"40.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"38.61","1":"38.61"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.54","1":"40.54"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.99","1":"41.99"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"45.15","1":"45.15"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"45.50","1":"45.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"43.23","1":"43.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"43.23","1":"43.23"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"41.75","1":"41.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.11","1":"38.11"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"38.90","1":"38.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.66","1":"35.66"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"37.44","1":"37.44"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"41.48","1":"41.48"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"43.24","1":"43.24"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"41.08","1":"41.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"42.70","1":"42.70"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"41.43","1":"41.43"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"41.46","1":"41.46"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"43.48","1":"43.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"45.18","1":"45.18"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"46.98","1":"46.98"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"47.81","1":"47.81"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"48.90","1":"48.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"48.90","1":"48.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"48.33","1":"48.33"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"48.49","1":"48.49"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"47.98","1":"47.98"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.00","1":"47.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"46.99","1":"46.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"47.20","1":"47.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"46.49","1":"46.49"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"45.99","1":"45.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"44.00","1":"44.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.95","1":"41.95"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"44.10","1":"44.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"45.99","1":"45.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"47.88","1":"47.88"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"48.99","1":"48.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"49.00","1":"49.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"48.19","1":"48.19"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"50.45","1":"50.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"47.97","1":"47.97"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"49.49","1":"49.49"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.94","1":"50.94"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"51.80","1":"51.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"51.50","1":"51.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"51.40","1":"51.40"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"51.50","1":"51.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"54.07","1":"54.07"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"56.77","1":"56.77"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"59.60","1":"59.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"61.00","1":"61.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"57.95","1":"57.95"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"57.95","1":"57.95"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"55.75","1":"55.75"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"55.00","1":"55.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"50.51","1":"50.51"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"53.03","1":"53.03"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"55.50","1":"55.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"56.00","1":"56.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"57.95","1":"57.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.95","1":"56.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"56.95","1":"56.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"51.99","1":"51.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"46.58","1":"46.58"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"43.94","1":"43.94"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.20","1":"42.20"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"44.31","1":"44.31"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"45.25","1":"45.25"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"46.51","1":"46.51"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"46.20","1":"46.20"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"46.05","1":"46.05"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"43.75","1":"43.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"44.63","1":"44.63"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"46.98","1":"46.98"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"47.95","1":"47.95"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"48.99","1":"48.99"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"46.55","1":"46.55"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"48.38","1":"48.38"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"44.67","1":"44.67"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"41.32","1":"41.32"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"39.26","1":"39.26"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"40.40","1":"40.40"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"41.70","1":"41.70"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"42.93","1":"42.93"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"44.26","1":"44.26"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"38.60","1":"38.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"40.52","1":"40.52"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.33","1":"42.33"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"40.22","1":"40.22"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"41.90","1":"41.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"41.50","1":"41.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"42.99","1":"42.99"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"42.99","1":"42.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"40.85","1":"40.85"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"42.89","1":"42.89"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"44.75","1":"44.75"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"42.52","1":"42.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"40.50","1":"40.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"42.45","1":"42.45"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"45.00","1":"45.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"45.80","1":"45.80"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"45.00","1":"45.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"42.75","1":"42.75"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"40.23","1":"40.23"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"42.24","1":"42.24"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"40.15","1":"40.15"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"42.15","1":"42.15"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"44.20","1":"44.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"46.30","1":"46.30"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"48.60","1":"48.60"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"48.69","1":"48.69"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"46.40","1":"46.40"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"48.65","1":"48.65"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"43.45","1":"43.45"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"45.62","1":"45.62"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"43.40","1":"43.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"41.37","1":"41.37"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"41.70","1":"41.70"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"39.62","1":"39.62"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"37.65","1":"37.65"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"39.53","1":"39.53"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"39.88","1":"39.88"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"39.89","1":"39.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"37.90","1":"37.90"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"36.01","1":"36.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"35.94","1":"35.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"37.50","1":"37.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"41.95","1":"41.95"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"41.80","1":"41.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"43.85","1":"43.85"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"46.03","1":"46.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"44.99","1":"44.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"44.75","1":"44.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"47.95","1":"47.95"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"46.50","1":"46.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"48.82","1":"48.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"48.00","1":"48.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"47.33","1":"47.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"46.55","1":"46.55"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"45.50","1":"45.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"49.62","1":"49.62"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"47.33","1":"47.33"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"49.69","1":"49.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"51.20","1":"51.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"51.49","1":"51.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"50.95","1":"50.95"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"48.41","1":"48.41"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.19","1":"49.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"48.37","1":"48.37"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"51.03","1":"51.03"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"53.83","1":"53.83"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"56.79","1":"56.79"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.75","1":"58.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"55.52","1":"55.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"55.50","1":"55.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"59.90","1":"59.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"57.25","1":"57.25"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"56.25","1":"56.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"52.50","1":"52.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"48.70","1":"48.70"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.20","1":"45.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.00","1":"45.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"45.10","1":"45.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"49.01","1":"49.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"50.15","1":"50.15"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"54.82","1":"54.82"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"49.03","1":"49.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"47.18","1":"47.18"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"44.01","1":"44.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"47.31","1":"47.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"50.85","1":"50.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"50.54","1":"50.54"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"48.09","1":"48.09"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"49.48","1":"49.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"47.52","1":"47.52"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"49.49","1":"49.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"47.50","1":"47.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"49.49","1":"49.49"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"46.50","1":"46.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.43","1":"49.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"49.50","1":"49.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"48.99","1":"48.99"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"46.95","1":"46.95"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"43.57","1":"43.57"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"47.50","1":"47.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.50","1":"46.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.00","1":"46.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"49.45","1":"49.45"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"52.10","1":"52.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"52.10","1":"52.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"53.35","1":"53.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"50.80","1":"50.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"49.50","1":"49.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"53.21","1":"53.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"57.20","1":"57.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"56.10","1":"56.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"56.98","1":"56.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"60.60","1":"60.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"58.33","1":"58.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"55.52","1":"55.52"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"62.35","1":"62.35"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"62.48","1":"62.48"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"55.50","1":"55.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"55.36","1":"55.36"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"59.51","1":"59.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"58.55","1":"58.55"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"57.00","1":"57.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"60.96","1":"60.96"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"61.00","1":"61.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"61.00","1":"61.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"61.00","1":"61.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"55.60","1":"55.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"51.43","1":"51.43"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.60","1":"53.60"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"57.40","1":"57.40"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"57.50","1":"57.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"61.81","1":"61.81"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"66.43","1":"66.43"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.41","1":"71.41"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"80.47","1":"80.47"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"74.44","1":"74.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"73.60","1":"73.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"72.02","1":"72.02"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"70.01","1":"70.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"76.28","1":"76.28"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"76.15","1":"76.15"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"72.10","1":"72.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"77.50","1":"77.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"77.00","1":"77.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"69.40","1":"69.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.40","1":"69.40"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"66.50","1":"66.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"71.48","1":"71.48"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"73.00","1":"73.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"75.91","1":"75.91"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"62.90","1":"62.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"62.90","1":"62.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"58.26","1":"58.26"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"55.01","1":"55.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"52.10","1":"52.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"52.10","1":"52.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"58.10","1":"58.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"62.45","1":"62.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"71.90","1":"71.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"71.40","1":"71.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"70.25","1":"70.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"69.49","1":"69.49"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"64.50","1":"64.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"59.70","1":"59.70"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"57.25","1":"57.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"54.20","1":"54.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"58.25","1":"58.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"60.90","1":"60.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"60.19","1":"60.19"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"58.26","1":"58.26"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"55.01","1":"55.01"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"59.00","1":"59.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"54.60","1":"54.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"54.60","1":"54.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"58.72","1":"58.72"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"63.12","1":"63.12"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"59.01","1":"59.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"56.01","1":"56.01"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.20","1":"60.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"64.70","1":"64.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"60.16","1":"60.16"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"56.51","1":"56.51"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.25","1":"53.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"57.24","1":"57.24"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"56.01","1":"56.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"60.21","1":"60.21"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"64.71","1":"64.71"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"63.99","1":"63.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"67.98","1":"67.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"62.89","1":"62.89"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"66.99","1":"66.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"61.86","1":"61.86"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"57.50","1":"57.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"54.11","1":"54.11"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"52.01","1":"52.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"48.20","1":"48.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"51.81","1":"51.81"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"51.51","1":"51.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"52.50","1":"52.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"50.05","1":"50.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"51.01","1":"51.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"52.67","1":"52.67"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.62","1":"56.62"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"60.85","1":"60.85"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"63.98","1":"63.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"64.49","1":"64.49"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.66","1":"59.66"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"55.26","1":"55.26"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"50.89","1":"50.89"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.11","1":"49.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"48.15","1":"48.15"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"51.76","1":"51.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"55.64","1":"55.64"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.81","1":"59.81"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"64.28","1":"64.28"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"73.90","1":"73.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.36","1":"68.36"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"72.90","1":"72.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"78.90","1":"78.90"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"62.26","1":"62.26"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"60.26","1":"60.26"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"55.80","1":"55.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"52.01","1":"52.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"55.91","1":"55.91"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"51.75","1":"51.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"52.01","1":"52.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"55.91","1":"55.91"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"55.01","1":"55.01"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"59.13","1":"59.13"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"63.56","1":"63.56"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"68.80","1":"68.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"76.00","1":"76.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"78.60","1":"78.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"72.71","1":"72.71"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"78.16","1":"78.16"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"72.30","1":"72.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"74.99","1":"74.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"69.37","1":"69.37"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"64.21","1":"64.21"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.29","1":"61.29"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"65.80","1":"65.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.40","1":"61.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"60.01","1":"60.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.35","1":"60.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.25","1":"61.25"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"57.01","1":"57.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.28","1":"61.28"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"57.47","1":"57.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"61.78","1":"61.78"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"57.40","1":"57.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"61.70","1":"61.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.65","1":"67.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"62.58","1":"62.58"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"58.12","1":"58.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"58.47","1":"58.47"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"53.25","1":"53.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"52.25","1":"52.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"57.74","1":"57.74"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"55.02","1":"55.02"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"59.14","1":"59.14"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"57.60","1":"57.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"53.35","1":"53.35"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"57.35","1":"57.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"61.65","1":"61.65"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"60.60","1":"60.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"51.55","1":"51.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"47.80","1":"47.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.38","1":"51.38"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"55.23","1":"55.23"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.10","1":"52.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"50.21","1":"50.21"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"53.97","1":"53.97"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"58.01","1":"58.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"61.99","1":"61.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"57.35","1":"57.35"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"57.39","1":"57.39"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"50.75","1":"50.75"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"54.55","1":"54.55"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"53.01","1":"53.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"49.70","1":"49.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.10","1":"48.10"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"51.70","1":"51.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"51.60","1":"51.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"50.01","1":"50.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"49.02","1":"49.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.69","1":"52.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"55.80","1":"55.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"57.09","1":"57.09"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"51.50","1":"51.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"48.15","1":"48.15"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"51.76","1":"51.76"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"52.10","1":"52.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"48.56","1":"48.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"52.20","1":"52.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.10","1":"44.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"47.40","1":"47.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"43.90","1":"43.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.08","1":"42.08"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"48.99","1":"48.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"55.90","1":"55.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"54.93","1":"54.93"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"55.72","1":"55.72"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"59.90","1":"59.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"64.39","1":"64.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"59.55","1":"59.55"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"58.00","1":"58.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"52.00","1":"52.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"51.80","1":"51.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"55.40","1":"55.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.56","1":"59.56"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"68.80","1":"68.80"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"68.85","1":"68.85"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"73.50","1":"73.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"78.80","1":"78.80"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"74.00","1":"74.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"79.55","1":"79.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"85.52","1":"85.52"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"91.93","1":"91.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"98.82","1":"98.82"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"104.50","1":"104.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"96.66","1":"96.66"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"95.99","1":"95.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"93.40","1":"93.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"90.51","1":"90.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"95.45","1":"95.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"99.00","1":"99.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"97.31","1":"97.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"81.12","1":"81.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"78.43","1":"78.43"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"78.75","1":"78.75"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"89.21","1":"89.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"88.50","1":"88.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"86.02","1":"86.02"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"86.17","1":"86.17"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"89.95","1":"89.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"89.95","1":"89.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"85.05","1":"85.05"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"86.02","1":"86.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"83.02","1":"83.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"83.02","1":"83.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"82.00","1":"82.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"80.02","1":"80.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"83.95","1":"83.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"89.98","1":"89.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"87.05","1":"87.05"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"87.02","1":"87.02"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"89.98","1":"89.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"92.35","1":"92.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"86.23","1":"86.23"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"85.01","1":"85.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"87.99","1":"87.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"94.74","1":"94.74"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"88.25","1":"88.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"90.00","1":"90.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"92.98","1":"92.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"94.90","1":"94.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"94.00","1":"94.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"95.02","1":"95.02"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"93.10","1":"93.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"94.90","1":"94.90"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"94.52","1":"94.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"99.95","1":"99.95"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"102.52","1":"102.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"101.50","1":"101.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"101.01","1":"101.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"102.50","1":"102.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"98.60","1":"98.60"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"103.10","1":"103.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"102.25","1":"102.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"103.00","1":"103.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"104.00","1":"104.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"105.03","1":"105.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"105.10","1":"105.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"107.07","1":"107.07"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"105.52","1":"105.52"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"105.50","1":"105.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"106.10","1":"106.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"104.50","1":"104.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"100.18","1":"100.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"92.48","1":"92.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.19","1":"86.19"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"86.10","1":"86.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"85.01","1":"85.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"84.07","1":"84.07"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"81.90","1":"81.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"77.37","1":"77.37"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"82.46","1":"82.46"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"82.46","1":"82.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"88.96","1":"88.96"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"80.19","1":"80.19"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"76.65","1":"76.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"84.74","1":"84.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"84.84","1":"84.84"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"84.84","1":"84.84"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"77.31","1":"77.31"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"78.99","1":"78.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"79.18","1":"79.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"79.97","1":"79.97"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"79.97","1":"79.97"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"79.50","1":"79.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"79.50","1":"79.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"78.00","1":"78.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"78.76","1":"78.76"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"79.90","1":"79.90"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"74.16","1":"74.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"78.57","1":"78.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"78.97","1":"78.97"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"79.01","1":"79.01"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"79.01","1":"79.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"80.19","1":"80.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"83.50","1":"83.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"81.28","1":"81.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"80.32","1":"80.32"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.12","1":"79.12"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.00","1":"82.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"80.00","1":"80.00"}]}