{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"30.50","1":"30.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"30.20","1":"30.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"41.00","1":"41.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"47.30","1":"47.30"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"50.70","1":"50.70"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"54.50","1":"54.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"58.55","1":"58.55"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"62.90","1":"62.90"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"67.40","1":"67.40"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"72.45","1":"72.45"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"70.30","1":"70.30"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"67.00","1":"67.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"63.70","1":"63.70"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"60.55","1":"60.55"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"57.55","1":"57.55"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"54.70","1":"54.70"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"49.05","1":"49.05"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"47.50","1":"47.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"45.15","1":"45.15"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"48.50","1":"48.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"44.95","1":"44.95"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"42.75","1":"42.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"30.85","1":"30.85"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"33.60","1":"33.60"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"33.00","1":"33.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"32.25","1":"32.25"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"30.65","1":"30.65"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"32.15","1":"32.15"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"32.40","1":"32.40"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"32.05","1":"32.05"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"33.65","1":"33.65"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"35.30","1":"35.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"35.50","1":"35.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"33.25","1":"33.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"31.60","1":"31.60"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"30.05","1":"30.05"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"30.10","1":"30.10"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"30.15","1":"30.15"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"30.50","1":"30.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"31.25","1":"31.25"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"31.25","1":"31.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"29.40","1":"29.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"31.50","1":"31.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"31.50","1":"31.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"34.60","1":"34.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"33.50","1":"33.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"33.90","1":"33.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"34.70","1":"34.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"33.10","1":"33.10"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"33.10","1":"33.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"34.30","1":"34.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"36.00","1":"36.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"37.80","1":"37.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"39.65","1":"39.65"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"41.60","1":"41.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"43.50","1":"43.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"45.65","1":"45.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"47.80","1":"47.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"50.15","1":"50.15"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"45.15","1":"45.15"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"45.80","1":"45.80"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"41.05","1":"41.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"41.90","1":"41.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"43.95","1":"43.95"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"44.40","1":"44.40"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"43.80","1":"43.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"39.85","1":"39.85"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"41.80","1":"41.80"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"37.55","1":"37.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"35.70","1":"35.70"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"35.60","1":"35.60"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"28.35","1":"28.35"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"30.85","1":"30.85"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"32.85","1":"32.85"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"33.90","1":"33.90"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"34.85","1":"34.85"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"34.75","1":"34.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"30.90","1":"30.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"29.40","1":"29.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"27.95","1":"27.95"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"27.50","1":"27.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"28.85","1":"28.85"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"30.25","1":"30.25"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"28.75","1":"28.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"27.50","1":"27.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"26.50","1":"26.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"26.10","1":"26.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"28.35","1":"28.35"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"27.05","1":"27.05"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"26.30","1":"26.30"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"27.60","1":"27.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"28.95","1":"28.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"30.35","1":"30.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"31.85","1":"31.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"33.40","1":"33.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"35.05","1":"35.05"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"36.80","1":"36.80"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"34.20","1":"34.20"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"35.85","1":"35.85"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"36.50","1":"36.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"37.05","1":"37.05"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"37.60","1":"37.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"38.10","1":"38.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"39.50","1":"39.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"38.50","1":"38.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"38.10","1":"38.10"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"38.25","1":"38.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"36.35","1":"36.35"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"36.30","1":"36.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"38.10","1":"38.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"41.20","1":"41.20"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"43.25","1":"43.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"45.40","1":"45.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"47.65","1":"47.65"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"47.65","1":"47.65"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"45.45","1":"45.45"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"43.50","1":"43.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"45.15","1":"45.15"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"43.50","1":"43.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"41.35","1":"41.35"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"41.75","1":"41.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"39.70","1":"39.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"35.90","1":"35.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"36.90","1":"36.90"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"37.95","1":"37.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"37.45","1":"37.45"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"35.60","1":"35.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"33.85","1":"33.85"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"32.20","1":"32.20"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"32.50","1":"32.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"33.50","1":"33.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"34.65","1":"34.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"34.70","1":"34.70"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"34.20","1":"34.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"32.85","1":"32.85"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"32.25","1":"32.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"32.55","1":"32.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"34.15","1":"34.15"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"35.85","1":"35.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"38.45","1":"38.45"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"39.40","1":"39.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"38.20","1":"38.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"38.20","1":"38.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.95","1":"37.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"38.10","1":"38.10"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"36.55","1":"36.55"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"38.90","1":"38.90"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"36.25","1":"36.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"34.45","1":"34.45"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"33.10","1":"33.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"34.75","1":"34.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"33.70","1":"33.70"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"32.10","1":"32.10"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"34.65","1":"34.65"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"36.25","1":"36.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"36.45","1":"36.45"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"38.00","1":"38.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"37.60","1":"37.60"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"36.10","1":"36.10"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"36.05","1":"36.05"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"34.25","1":"34.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"33.95","1":"33.95"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"32.50","1":"32.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"32.10","1":"32.10"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"33.00","1":"33.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"32.75","1":"32.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.40","1":"30.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"29.00","1":"29.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"27.80","1":"27.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"29.15","1":"29.15"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"28.50","1":"28.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"29.00","1":"29.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"29.05","1":"29.05"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"29.95","1":"29.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"28.05","1":"28.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"29.35","1":"29.35"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"28.30","1":"28.30"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"26.90","1":"26.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"28.20","1":"28.20"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"29.60","1":"29.60"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"30.95","1":"30.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"32.40","1":"32.40"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"30.80","1":"30.80"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"29.30","1":"29.30"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.90","1":"27.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"26.80","1":"26.80"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"27.90","1":"27.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"29.40","1":"29.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"30.50","1":"30.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"30.35","1":"30.35"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"30.45","1":"30.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"31.40","1":"31.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"30.75","1":"30.75"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"33.05","1":"33.05"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"34.70","1":"34.70"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"36.30","1":"36.30"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"39.00","1":"39.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"39.00","1":"39.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"39.85","1":"39.85"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"39.90","1":"39.90"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"39.90","1":"39.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"37.95","1":"37.95"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"37.95","1":"37.95"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"36.75","1":"36.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"35.70","1":"35.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"37.30","1":"37.30"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"36.00","1":"36.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"36.75","1":"36.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"38.50","1":"38.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"36.80","1":"36.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"38.90","1":"38.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"43.80","1":"43.80"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"45.95","1":"45.95"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"48.20","1":"48.20"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"50.55","1":"50.55"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"53.05","1":"53.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"55.70","1":"55.70"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"58.45","1":"58.45"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"61.35","1":"61.35"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"64.40","1":"64.40"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"67.60","1":"67.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"70.70","1":"70.70"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"70.70","1":"70.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"67.45","1":"67.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"64.95","1":"64.95"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"56.10","1":"56.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"57.50","1":"57.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"57.85","1":"57.85"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"58.70","1":"58.70"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"58.70","1":"58.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"58.20","1":"58.20"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"58.20","1":"58.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"55.95","1":"55.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"54.50","1":"54.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"50.40","1":"50.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"50.75","1":"50.75"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"51.50","1":"51.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"54.05","1":"54.05"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"56.75","1":"56.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"59.55","1":"59.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"62.50","1":"62.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"65.60","1":"65.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"73.00","1":"73.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"76.45","1":"76.45"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"76.60","1":"76.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"76.90","1":"76.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"76.90","1":"76.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"73.45","1":"73.45"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"72.90","1":"72.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"71.05","1":"71.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"74.60","1":"74.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"74.60","1":"74.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"74.05","1":"74.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"74.05","1":"74.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"70.35","1":"70.35"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"72.99","1":"72.99"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"69.35","1":"69.35"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"65.89","1":"65.89"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"65.89","1":"65.89"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"65.89","1":"65.89"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"68.90","1":"68.90"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"68.90","1":"68.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"68.22","1":"68.22"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"68.22","1":"68.22"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"68.22","1":"68.22"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"68.22","1":"68.22"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"68.22","1":"68.22"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"64.81","1":"64.81"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"64.81","1":"64.81"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"38.00","1":"38.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"36.00","1":"36.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"33.45","1":"33.45"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"34.99","1":"34.99"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"33.25","1":"33.25"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"33.85","1":"33.85"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"34.90","1":"34.90"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"33.16","1":"33.16"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"34.50","1":"34.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"35.99","1":"35.99"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"36.50","1":"36.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"37.00","1":"37.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"35.15","1":"35.15"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.40","1":"33.40"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"31.73","1":"31.73"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"32.21","1":"32.21"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"31.84","1":"31.84"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"30.27","1":"30.27"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"31.70","1":"31.70"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"30.12","1":"30.12"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"28.62","1":"28.62"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"27.19","1":"27.19"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"25.84","1":"25.84"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"24.55","1":"24.55"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"25.69","1":"25.69"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"26.89","1":"26.89"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"28.15","1":"28.15"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.75","1":"26.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"28.05","1":"28.05"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.25","1":"29.25"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"27.80","1":"27.80"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"28.75","1":"28.75"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"28.07","1":"28.07"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"26.83","1":"26.83"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"25.49","1":"25.49"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"24.22","1":"24.22"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"23.01","1":"23.01"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"21.86","1":"21.86"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"20.78","1":"20.78"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"20.05","1":"20.05"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"19.05","1":"19.05"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"19.83","1":"19.83"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"19.00","1":"19.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"19.49","1":"19.49"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"18.52","1":"18.52"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"19.52","1":"19.52"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"20.45","1":"20.45"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"19.64","1":"19.64"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"19.00","1":"19.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"19.89","1":"19.89"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"19.00","1":"19.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"19.97","1":"19.97"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"20.93","1":"20.93"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"20.45","1":"20.45"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"19.43","1":"19.43"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"18.49","1":"18.49"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"17.52","1":"17.52"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"16.53","1":"16.53"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"15.54","1":"15.54"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"16.48","1":"16.48"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"17.35","1":"17.35"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.39","1":"16.39"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"15.52","1":"15.52"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"16.51","1":"16.51"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"17.45","1":"17.45"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"17.99","1":"17.99"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.72","1":"17.72"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"17.51","1":"17.51"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"18.40","1":"18.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"18.40","1":"18.40"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"17.45","1":"17.45"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"18.24","1":"18.24"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"18.43","1":"18.43"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"18.98","1":"18.98"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"19.78","1":"19.78"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"19.44","1":"19.44"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"18.45","1":"18.45"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.22","1":"19.22"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"18.35","1":"18.35"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"17.35","1":"17.35"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"18.35","1":"18.35"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"17.39","1":"17.39"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"18.20","1":"18.20"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"18.87","1":"18.87"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.70","1":"19.70"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.84","1":"19.84"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"20.75","1":"20.75"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"20.38","1":"20.38"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"19.37","1":"19.37"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"19.90","1":"19.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.88","1":"18.88"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"19.40","1":"19.40"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"19.79","1":"19.79"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"20.24","1":"20.24"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"19.80","1":"19.80"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"18.45","1":"18.45"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"19.25","1":"19.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"19.50","1":"19.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"19.50","1":"19.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"19.99","1":"19.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"19.95","1":"19.95"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"20.40","1":"20.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"21.42","1":"21.42"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"19.34","1":"19.34"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"19.34","1":"19.34"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"18.60","1":"18.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"18.02","1":"18.02"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.02","1":"18.02"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.40","1":"17.40"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"16.40","1":"16.40"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"15.60","1":"15.60"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"15.10","1":"15.10"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"16.10","1":"16.10"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"16.48","1":"16.48"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"16.25","1":"16.25"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"15.55","1":"15.55"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"15.55","1":"15.55"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"15.30","1":"15.30"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"16.14","1":"16.14"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"16.49","1":"16.49"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"16.25","1":"16.25"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"14.51","1":"14.51"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"14.76","1":"14.76"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"14.25","1":"14.25"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"15.25","1":"15.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"14.50","1":"14.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"15.43","1":"15.43"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.98","1":"14.98"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"14.94","1":"14.94"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"13.95","1":"13.95"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"14.69","1":"14.69"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.72","1":"13.72"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"14.47","1":"14.47"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.34","1":"15.34"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"14.34","1":"14.34"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.29","1":"14.29"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.92","1":"14.92"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"13.52","1":"13.52"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"12.52","1":"12.52"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.95","1":"12.95"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"13.98","1":"13.98"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"14.88","1":"14.88"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"14.95","1":"14.95"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"15.44","1":"15.44"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"16.25","1":"16.25"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"16.22","1":"16.22"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.83","1":"16.83"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"14.83","1":"14.83"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"13.83","1":"13.83"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.83","1":"12.83"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.63","1":"12.63"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"13.56","1":"13.56"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.51","1":"12.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"12.99","1":"12.99"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"13.43","1":"13.43"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"14.34","1":"14.34"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"14.85","1":"14.85"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"14.89","1":"14.89"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"13.89","1":"13.89"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.40","1":"14.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"13.38","1":"13.38"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"13.00","1":"13.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.98","1":"13.98"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"12.98","1":"12.98"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"13.93","1":"13.93"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"13.93","1":"13.93"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"12.93","1":"12.93"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"13.19","1":"13.19"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"12.99","1":"12.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.84","1":"13.84"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.22","1":"14.22"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"14.24","1":"14.24"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.98","1":"13.98"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.01","1":"13.01"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"12.26","1":"12.26"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"11.50","1":"11.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.85","1":"10.85"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.90","1":"10.90"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.50","1":"10.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.05","1":"10.05"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.93","1":"10.93"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.87","1":"10.87"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.01","1":"11.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.66","1":"10.66"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.49","1":"11.49"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"12.29","1":"12.29"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.31","1":"11.31"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"11.98","1":"11.98"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"11.10","1":"11.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.98","1":"11.98"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"11.05","1":"11.05"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"10.05","1":"10.05"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.60","1":"9.60"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"9.25","1":"9.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.81","1":"8.81"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.91","1":"7.91"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.91","1":"8.91"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"9.91","1":"9.91"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"10.91","1":"10.91"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.91","1":"11.91"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"12.91","1":"12.91"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.91","1":"13.91"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.86","1":"14.86"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"15.16","1":"15.16"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"13.61","1":"13.61"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"13.60","1":"13.60"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"13.70","1":"13.70"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"13.40","1":"13.40"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.90","1":"12.90"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.95","1":"12.95"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.49","1":"13.49"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.89","1":"11.89"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"11.53","1":"11.53"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"11.49","1":"11.49"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.70","1":"10.70"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.61","1":"11.61"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.10","1":"12.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.24","1":"11.24"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.65","1":"11.65"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"9.85","1":"9.85"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"9.85","1":"9.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"9.85","1":"9.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.85","1":"9.85"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.85","1":"9.85"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"9.09","1":"9.09"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"8.41","1":"8.41"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"8.41","1":"8.41"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"8.50","1":"8.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.51","1":"7.51"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.51","1":"7.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.51","1":"7.51"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"7.51","1":"7.51"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"7.73","1":"7.73"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"7.73","1":"7.73"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"8.15","1":"8.15"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.22","1":"7.22"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"7.22","1":"7.22"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.01","1":"6.01"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.61","1":"5.61"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.14","1":"5.14"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.10","1":"6.10"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.10","1":"6.10"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.10","1":"6.10"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.10","1":"7.10"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.10","1":"8.10"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"9.10","1":"9.10"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.10","1":"10.10"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.40","1":"10.40"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.40","1":"10.40"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.45","1":"9.45"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.50","1":"9.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.76","1":"8.76"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.76","1":"8.76"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.98","1":"8.98"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.98","1":"8.98"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.98","1":"8.98"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.68","1":"9.68"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.05","1":"9.05"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.05","1":"9.05"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.05","1":"9.05"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"0.00","1":"0.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.05","1":"9.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.05","1":"9.05"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.26","1":"8.26"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"7.52","1":"7.52"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.52","1":"7.52"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.40","1":"8.40"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.40","1":"8.40"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.40","1":"8.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.39","1":"9.39"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"10.02","1":"10.02"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"9.78","1":"9.78"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.70","1":"10.70"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.70","1":"9.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"8.85","1":"8.85"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.73","1":"9.73"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.73","1":"10.73"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.41","1":"10.41"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.41","1":"10.41"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"10.41","1":"10.41"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"10.41","1":"10.41"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"10.35","1":"10.35"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.35","1":"10.35"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.35","1":"10.35"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"10.34","1":"10.34"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"10.34","1":"10.34"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.57","1":"9.57"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"10.57","1":"10.57"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.57","1":"11.57"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"10.57","1":"10.57"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.53","1":"10.53"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"9.56","1":"9.56"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"8.86","1":"8.86"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.75","1":"9.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"9.68","1":"9.68"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"8.70","1":"8.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"8.33","1":"8.33"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"8.76","1":"8.76"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"8.78","1":"8.78"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"8.78","1":"8.78"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"8.78","1":"8.78"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"8.78","1":"8.78"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"8.14","1":"8.14"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"8.14","1":"8.14"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"8.93","1":"8.93"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.95","1":"8.95"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.84","1":"8.84"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"8.99","1":"8.99"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"9.10","1":"9.10"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.11","1":"8.11"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"8.75","1":"8.75"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"8.99","1":"8.99"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"8.10","1":"8.10"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"8.70","1":"8.70"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.15","1":"8.15"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.80","1":"9.80"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.79","1":"9.79"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.13","1":"10.13"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"10.65","1":"10.65"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.70","1":"9.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"10.45","1":"10.45"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.51","1":"9.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"13.50","1":"13.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.50","1":"14.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"14.68","1":"14.68"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"13.70","1":"13.70"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"12.46","1":"12.46"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"12.45","1":"12.45"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"13.45","1":"13.45"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"12.45","1":"12.45"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"13.30","1":"13.30"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"13.10","1":"13.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.42","1":"13.42"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.84","1":"13.84"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"13.50","1":"13.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"13.15","1":"13.15"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"13.01","1":"13.01"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"13.94","1":"13.94"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"12.98","1":"12.98"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"12.98","1":"12.98"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"12.51","1":"12.51"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"12.51","1":"12.51"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"13.00","1":"13.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"11.95","1":"11.95"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"12.25","1":"12.25"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"12.02","1":"12.02"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"12.99","1":"12.99"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"13.99","1":"13.99"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"13.92","1":"13.92"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"13.79","1":"13.79"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"13.98","1":"13.98"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"13.03","1":"13.03"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"13.01","1":"13.01"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"11.04","1":"11.04"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.60","1":"11.60"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"11.95","1":"11.95"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"12.10","1":"12.10"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.78","1":"11.78"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"11.02","1":"11.02"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"11.25","1":"11.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"11.48","1":"11.48"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"10.80","1":"10.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"10.80","1":"10.80"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.82","1":"9.82"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"10.05","1":"10.05"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"10.49","1":"10.49"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.60","1":"9.60"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"10.10","1":"10.10"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"10.50","1":"10.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"10.35","1":"10.35"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"9.55","1":"9.55"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"10.18","1":"10.18"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"10.50","1":"10.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"10.50","1":"10.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"10.50","1":"10.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"10.75","1":"10.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"10.75","1":"10.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"11.35","1":"11.35"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"11.00","1":"11.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"10.31","1":"10.31"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"11.16","1":"11.16"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"12.16","1":"12.16"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.05","1":"13.05"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"12.43","1":"12.43"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"12.25","1":"12.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"13.16","1":"13.16"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"13.54","1":"13.54"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"12.65","1":"12.65"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"14.45","1":"14.45"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"14.09","1":"14.09"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"14.09","1":"14.09"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"13.20","1":"13.20"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"14.20","1":"14.20"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"13.60","1":"13.60"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.85","1":"12.85"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"12.10","1":"12.10"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"13.10","1":"13.10"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"13.10","1":"13.10"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"14.07","1":"14.07"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"14.30","1":"14.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"13.57","1":"13.57"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"15.32","1":"15.32"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"14.75","1":"14.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"13.65","1":"13.65"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"14.20","1":"14.20"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"14.20","1":"14.20"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"13.80","1":"13.80"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"14.09","1":"14.09"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"14.40","1":"14.40"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"13.60","1":"13.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"13.70","1":"13.70"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"12.80","1":"12.80"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"13.79","1":"13.79"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"14.79","1":"14.79"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"16.00","1":"16.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"16.40","1":"16.40"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"15.40","1":"15.40"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"15.70","1":"15.70"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"15.70","1":"15.70"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"14.75","1":"14.75"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"13.00","1":"13.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"12.00","1":"12.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"12.50","1":"12.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"13.50","1":"13.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"14.25","1":"14.25"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.19","1":"15.19"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"15.19","1":"15.19"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"15.47","1":"15.47"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"13.52","1":"13.52"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"14.25","1":"14.25"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"15.18","1":"15.18"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"14.18","1":"14.18"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"15.09","1":"15.09"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"15.90","1":"15.90"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"15.90","1":"15.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"14.01","1":"14.01"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"13.20","1":"13.20"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"12.50","1":"12.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"12.60","1":"12.60"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"13.60","1":"13.60"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"14.57","1":"14.57"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"15.33","1":"15.33"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"14.33","1":"14.33"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"15.30","1":"15.30"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.30","1":"14.30"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.30","1":"15.30"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"16.30","1":"16.30"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"17.30","1":"17.30"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"18.30","1":"18.30"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.30","1":"19.30"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"20.30","1":"20.30"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"19.83","1":"19.83"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"18.50","1":"18.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"19.14","1":"19.14"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"18.76","1":"18.76"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"19.76","1":"19.76"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"19.32","1":"19.32"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"19.21","1":"19.21"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.39","1":"19.39"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"19.90","1":"19.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"22.05","1":"22.05"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"23.15","1":"23.15"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"23.95","1":"23.95"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.99","1":"23.99"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.10","1":"23.10"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.88","1":"23.88"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"22.70","1":"22.70"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.57","1":"21.57"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.48","1":"19.48"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.05","1":"19.05"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.05","1":"18.05"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.20","1":"17.20"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.20","1":"17.20"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"16.35","1":"16.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"15.50","1":"15.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.50","1":"16.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.49","1":"17.49"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.40","1":"18.40"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"22.05","1":"22.05"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"23.15","1":"23.15"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"24.25","1":"24.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"26.24","1":"26.24"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"24.93","1":"24.93"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"23.69","1":"23.69"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"22.51","1":"22.51"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.40","1":"21.40"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"21.50","1":"21.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"21.10","1":"21.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"23.10","1":"23.10"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"24.25","1":"24.25"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"25.42","1":"25.42"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"25.60","1":"25.60"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"26.88","1":"26.88"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"28.22","1":"28.22"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"29.49","1":"29.49"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"29.50","1":"29.50"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"29.50","1":"29.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"29.79","1":"29.79"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"30.50","1":"30.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"30.50","1":"30.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"28.98","1":"28.98"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"27.54","1":"27.54"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"26.17","1":"26.17"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"25.00","1":"25.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"28.93","1":"28.93"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"30.37","1":"30.37"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"31.88","1":"31.88"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"33.47","1":"33.47"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"35.14","1":"35.14"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"36.89","1":"36.89"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"38.73","1":"38.73"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"40.66","1":"40.66"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"42.69","1":"42.69"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"44.82","1":"44.82"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"47.06","1":"47.06"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"42.75","1":"42.75"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"40.62","1":"40.62"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"42.65","1":"42.65"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"40.52","1":"40.52"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"38.60","1":"38.60"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"38.60","1":"38.60"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"38.85","1":"38.85"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"36.91","1":"36.91"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"35.07","1":"35.07"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"36.82","1":"36.82"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"37.50","1":"37.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"37.40","1":"37.40"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"35.60","1":"35.60"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"33.82","1":"33.82"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"31.36","1":"31.36"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"31.36","1":"31.36"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"31.30","1":"31.30"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"31.30","1":"31.30"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"31.30","1":"31.30"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"31.30","1":"31.30"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"32.00","1":"32.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"30.40","1":"30.40"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"31.45","1":"31.45"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"30.50","1":"30.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"32.00","1":"32.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"33.60","1":"33.60"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"36.00","1":"36.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"34.20","1":"34.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"32.51","1":"32.51"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"32.00","1":"32.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"32.60","1":"32.60"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"34.23","1":"34.23"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"35.94","1":"35.94"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"37.73","1":"37.73"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"39.61","1":"39.61"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"41.53","1":"41.53"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"43.60","1":"43.60"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"43.58","1":"43.58"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"44.75","1":"44.75"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"44.50","1":"44.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"46.72","1":"46.72"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"49.00","1":"49.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"48.16","1":"48.16"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"49.50","1":"49.50"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"47.10","1":"47.10"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"45.01","1":"45.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"44.25","1":"44.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"45.02","1":"45.02"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"47.20","1":"47.20"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"49.50","1":"49.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"50.37","1":"50.37"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"51.75","1":"51.75"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"52.00","1":"52.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"49.40","1":"49.40"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"46.93","1":"46.93"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"44.60","1":"44.60"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"42.37","1":"42.37"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"44.48","1":"44.48"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"49.03","1":"49.03"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"51.48","1":"51.48"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"54.05","1":"54.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"51.36","1":"51.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"53.92","1":"53.92"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"51.72","1":"51.72"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"49.79","1":"49.79"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"47.62","1":"47.62"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"46.00","1":"46.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"46.00","1":"46.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"43.70","1":"43.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"42.00","1":"42.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"39.91","1":"39.91"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"43.57","1":"43.57"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"45.74","1":"45.74"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"45.30","1":"45.30"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"45.99","1":"45.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"45.93","1":"45.93"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"44.11","1":"44.11"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"45.50","1":"45.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"43.85","1":"43.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"43.10","1":"43.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"45.25","1":"45.25"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"47.51","1":"47.51"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"45.94","1":"45.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"48.23","1":"48.23"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"45.80","1":"45.80"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"44.26","1":"44.26"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"46.22","1":"46.22"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"45.89","1":"45.89"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"44.22","1":"44.22"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"43.49","1":"43.49"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"42.05","1":"42.05"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"41.50","1":"41.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"42.50","1":"42.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"41.06","1":"41.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"40.00","1":"40.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"39.25","1":"39.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"41.15","1":"41.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"41.87","1":"41.87"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"41.25","1":"41.25"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"41.99","1":"41.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"40.55","1":"40.55"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"41.40","1":"41.40"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"39.15","1":"39.15"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"40.89","1":"40.89"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"40.89","1":"40.89"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"38.85","1":"38.85"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"38.19","1":"38.19"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"38.19","1":"38.19"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.19","1":"38.19"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"39.60","1":"39.60"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"39.90","1":"39.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"41.89","1":"41.89"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"43.98","1":"43.98"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"44.79","1":"44.79"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"42.56","1":"42.56"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"42.00","1":"42.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"42.70","1":"42.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"43.12","1":"43.12"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"41.51","1":"41.51"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"42.80","1":"42.80"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"41.20","1":"41.20"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"41.90","1":"41.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"41.20","1":"41.20"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"40.20","1":"40.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"40.05","1":"40.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.51","1":"38.51"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"36.47","1":"36.47"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"37.80","1":"37.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"39.69","1":"39.69"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"38.66","1":"38.66"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"38.85","1":"38.85"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.79","1":"40.79"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"42.82","1":"42.82"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.99","1":"41.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"42.00","1":"42.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"43.50","1":"43.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"43.00","1":"43.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"42.95","1":"42.95"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"43.99","1":"43.99"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"44.00","1":"44.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"41.81","1":"41.81"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"43.80","1":"43.80"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"43.20","1":"43.20"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"43.20","1":"43.20"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"41.04","1":"41.04"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"38.00","1":"38.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"38.50","1":"38.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"36.60","1":"36.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"38.43","1":"38.43"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"40.34","1":"40.34"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"41.00","1":"41.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"40.00","1":"40.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"38.51","1":"38.51"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"36.81","1":"36.81"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"37.83","1":"37.83"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"38.63","1":"38.63"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"40.52","1":"40.52"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"40.00","1":"40.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"39.90","1":"39.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"39.99","1":"39.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"40.90","1":"40.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"39.45","1":"39.45"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"35.50","1":"35.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"36.00","1":"36.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"37.00","1":"37.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"35.15","1":"35.15"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"36.89","1":"36.89"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"38.70","1":"38.70"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"39.85","1":"39.85"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"40.49","1":"40.49"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"40.49","1":"40.49"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"39.50","1":"39.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"39.99","1":"39.99"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"39.50","1":"39.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"41.09","1":"41.09"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"39.04","1":"39.04"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"39.50","1":"39.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"40.20","1":"40.20"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"43.89","1":"43.89"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"41.33","1":"41.33"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"39.27","1":"39.27"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"38.90","1":"38.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"37.70","1":"37.70"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"35.90","1":"35.90"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"38.85","1":"38.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"40.79","1":"40.79"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"42.82","1":"42.82"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"44.96","1":"44.96"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"47.20","1":"47.20"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"49.56","1":"49.56"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"52.03","1":"52.03"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"54.63","1":"54.63"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.28","1":"54.28"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"53.02","1":"53.02"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"54.20","1":"54.20"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"55.85","1":"55.85"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"53.61","1":"53.61"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"56.29","1":"56.29"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"55.75","1":"55.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"54.71","1":"54.71"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"56.58","1":"56.58"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"59.40","1":"59.40"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"62.37","1":"62.37"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"65.48","1":"65.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"68.75","1":"68.75"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"72.18","1":"72.18"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"75.78","1":"75.78"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"72.50","1":"72.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"76.12","1":"76.12"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"75.29","1":"75.29"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"72.69","1":"72.69"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"71.20","1":"71.20"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"72.60","1":"72.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"76.23","1":"76.23"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"80.04","1":"80.04"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"80.56","1":"80.56"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"78.51","1":"78.51"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"79.00","1":"79.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"79.00","1":"79.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"79.66","1":"79.66"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"83.64","1":"83.64"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"87.82","1":"87.82"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"92.21","1":"92.21"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"96.77","1":"96.77"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"91.94","1":"91.94"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"90.00","1":"90.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"90.00","1":"90.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"88.75","1":"88.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"92.84","1":"92.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"97.33","1":"97.33"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"100.41","1":"100.41"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"105.43","1":"105.43"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"110.70","1":"110.70"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"111.32","1":"111.32"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"113.69","1":"113.69"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"114.06","1":"114.06"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"113.94","1":"113.94"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"108.25","1":"108.25"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"113.66","1":"113.66"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"119.34","1":"119.34"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"124.43","1":"124.43"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"121.99","1":"121.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"118.47","1":"118.47"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"113.21","1":"113.21"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"110.05","1":"110.05"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"112.15","1":"112.15"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"111.00","1":"111.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"115.50","1":"115.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"115.00","1":"115.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"109.25","1":"109.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"106.99","1":"106.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"103.85","1":"103.85"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"100.25","1":"100.25"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"99.00","1":"99.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"98.00","1":"98.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"102.90","1":"102.90"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"108.00","1":"108.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"106.55","1":"106.55"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"101.30","1":"101.30"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"96.25","1":"96.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"91.99","1":"91.99"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"96.58","1":"96.58"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"101.40","1":"101.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"100.70","1":"100.70"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"103.00","1":"103.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"108.15","1":"108.15"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"107.00","1":"107.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"109.35","1":"109.35"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"108.50","1":"108.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"106.01","1":"106.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"111.15","1":"111.15"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"116.60","1":"116.60"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"120.60","1":"120.60"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"120.00","1":"120.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"126.00","1":"126.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"132.30","1":"132.30"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"135.00","1":"135.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"140.00","1":"140.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"147.00","1":"147.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"153.79","1":"153.79"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"150.20","1":"150.20"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"153.00","1":"153.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"152.01","1":"152.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"145.00","1":"145.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"143.50","1":"143.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"144.25","1":"144.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"142.50","1":"142.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"137.00","1":"137.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"140.00","1":"140.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"138.05","1":"138.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"139.90","1":"139.90"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"146.89","1":"146.89"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"149.78","1":"149.78"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"152.00","1":"152.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"145.00","1":"145.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"140.30","1":"140.30"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"138.00","1":"138.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"140.50","1":"140.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"141.00","1":"141.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"143.97","1":"143.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"138.10","1":"138.10"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"133.00","1":"133.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"138.50","1":"138.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"131.60","1":"131.60"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"134.00","1":"134.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"127.30","1":"127.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"133.60","1":"133.60"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"140.01","1":"140.01"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"142.00","1":"142.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"147.98","1":"147.98"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"144.52","1":"144.52"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.00","1":"138.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"132.01","1":"132.01"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"128.00","1":"128.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"121.60","1":"121.60"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"127.68","1":"127.68"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"134.05","1":"134.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"139.00","1":"139.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"135.00","1":"135.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"130.00","1":"130.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"130.00","1":"130.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"131.00","1":"131.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"124.45","1":"124.45"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"118.23","1":"118.23"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"122.90","1":"122.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"120.00","1":"120.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"122.90","1":"122.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"126.75","1":"126.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"128.00","1":"128.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"122.00","1":"122.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"120.00","1":"120.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"125.50","1":"125.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"125.50","1":"125.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"125.00","1":"125.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"121.73","1":"121.73"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"124.00","1":"124.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"119.00","1":"119.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"119.95","1":"119.95"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"119.45","1":"119.45"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"120.00","1":"120.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"119.95","1":"119.95"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"119.45","1":"119.45"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"113.40","1":"113.40"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"107.73","1":"107.73"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"103.08","1":"103.08"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"108.23","1":"108.23"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"113.64","1":"113.64"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"119.32","1":"119.32"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"121.74","1":"121.74"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"116.00","1":"116.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"117.28","1":"117.28"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"123.04","1":"123.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"131.25","1":"131.25"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"137.81","1":"137.81"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"144.70","1":"144.70"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"151.40","1":"151.40"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"142.50","1":"142.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"142.50","1":"142.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"142.50","1":"142.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"135.38","1":"135.38"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"128.70","1":"128.70"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"122.32","1":"122.32"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"122.32","1":"122.32"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"122.32","1":"122.32"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"122.32","1":"122.32"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"122.32","1":"122.32"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"116.21","1":"116.21"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"115.33","1":"115.33"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"115.33","1":"115.33"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"115.33","1":"115.33"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"119.95","1":"119.95"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"121.00","1":"121.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"113.05","1":"113.05"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"116.91","1":"116.91"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"117.00","1":"117.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"113.75","1":"113.75"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"115.00","1":"115.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"109.25","1":"109.25"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"111.26","1":"111.26"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"105.72","1":"105.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"105.72","1":"105.72"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"105.72","1":"105.72"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"91.20","1":"91.20"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"88.00","1":"88.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"88.00","1":"88.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"87.00","1":"87.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"82.65","1":"82.65"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"79.15","1":"79.15"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"75.25","1":"75.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"75.25","1":"75.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"75.25","1":"75.25"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"76.87","1":"76.87"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"76.87","1":"76.87"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"80.06","1":"80.06"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"80.00","1":"80.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"82.00","1":"82.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"85.00","1":"85.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"89.25","1":"89.25"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"89.25","1":"89.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"93.71","1":"93.71"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"94.00","1":"94.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"98.70","1":"98.70"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"98.04","1":"98.04"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"98.04","1":"98.04"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"98.00","1":"98.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"95.30","1":"95.30"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"92.00","1":"92.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"96.60","1":"96.60"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"100.00","1":"100.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"100.00","1":"100.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"101.95","1":"101.95"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"100.45","1":"100.45"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"99.90","1":"99.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"99.85","1":"99.85"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"101.00","1":"101.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"99.00","1":"99.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"100.00","1":"100.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"100.00","1":"100.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"100.00","1":"100.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"95.10","1":"95.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"90.36","1":"90.36"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"94.00","1":"94.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"98.60","1":"98.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"98.60","1":"98.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"93.67","1":"93.67"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"89.06","1":"89.06"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"93.25","1":"93.25"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"90.25","1":"90.25"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"85.80","1":"85.80"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"81.55","1":"81.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"84.00","1":"84.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"79.81","1":"79.81"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"75.82","1":"75.82"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"79.60","1":"79.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"83.58","1":"83.58"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"79.41","1":"79.41"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"83.38","1":"83.38"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"87.45","1":"87.45"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"90.00","1":"90.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"92.04","1":"92.04"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"94.00","1":"94.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"87.40","1":"87.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"83.03","1":"83.03"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"78.88","1":"78.88"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"74.95","1":"74.95"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"78.70","1":"78.70"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"74.77","1":"74.77"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"78.37","1":"78.37"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"74.46","1":"74.46"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"72.00","1":"72.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"70.00","1":"70.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"66.50","1":"66.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"63.50","1":"63.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"63.50","1":"63.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"66.00","1":"66.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"63.24","1":"63.24"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"63.24","1":"63.24"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"63.00","1":"63.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"59.85","1":"59.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"58.84","1":"58.84"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"53.50","1":"53.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"51.00","1":"51.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"53.00","1":"53.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"55.40","1":"55.40"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"52.65","1":"52.65"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"54.95","1":"54.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"56.95","1":"56.95"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"58.90","1":"58.90"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"58.90","1":"58.90"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"54.00","1":"54.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"51.30","1":"51.30"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"50.90","1":"50.90"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"49.90","1":"49.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"49.75","1":"49.75"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"44.65","1":"44.65"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.23","1":"42.23"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"40.12","1":"40.12"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"38.85","1":"38.85"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"40.90","1":"40.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"42.94","1":"42.94"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"42.95","1":"42.95"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"42.00","1":"42.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"38.00","1":"38.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"39.00","1":"39.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"40.95","1":"40.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"42.99","1":"42.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"45.05","1":"45.05"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"42.80","1":"42.80"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"42.80","1":"42.80"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"40.66","1":"40.66"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"42.69","1":"42.69"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"44.49","1":"44.49"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"42.27","1":"42.27"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"40.25","1":"40.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"41.93","1":"41.93"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"41.99","1":"41.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"43.98","1":"43.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"46.02","1":"46.02"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"48.30","1":"48.30"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"45.89","1":"45.89"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"43.60","1":"43.60"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"44.99","1":"44.99"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"42.75","1":"42.75"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"44.50","1":"44.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"42.28","1":"42.28"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"40.63","1":"40.63"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"42.66","1":"42.66"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"40.53","1":"40.53"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"42.55","1":"42.55"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"44.67","1":"44.67"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"42.44","1":"42.44"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"44.45","1":"44.45"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"43.00","1":"43.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"45.15","1":"45.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"47.19","1":"47.19"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"49.48","1":"49.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"47.01","1":"47.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"49.30","1":"49.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"51.40","1":"51.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"47.30","1":"47.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"48.93","1":"48.93"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"48.00","1":"48.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"47.00","1":"47.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"47.89","1":"47.89"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"48.24","1":"48.24"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"45.83","1":"45.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"44.85","1":"44.85"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"43.90","1":"43.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"42.53","1":"42.53"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"43.69","1":"43.69"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"42.49","1":"42.49"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"44.61","1":"44.61"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"46.84","1":"46.84"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"49.18","1":"49.18"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"51.63","1":"51.63"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"49.05","1":"49.05"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"46.60","1":"46.60"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"44.27","1":"44.27"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"42.06","1":"42.06"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"44.16","1":"44.16"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"46.36","1":"46.36"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"46.62","1":"46.62"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"44.29","1":"44.29"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"42.08","1":"42.08"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"44.18","1":"44.18"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"43.70","1":"43.70"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"41.53","1":"41.53"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"41.53","1":"41.53"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"40.01","1":"40.01"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"44.10","1":"44.10"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"46.30","1":"46.30"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"47.49","1":"47.49"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"43.09","1":"43.09"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"44.74","1":"44.74"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"42.51","1":"42.51"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"40.43","1":"40.43"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"42.44","1":"42.44"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"44.56","1":"44.56"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"46.77","1":"46.77"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"48.87","1":"48.87"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"50.87","1":"50.87"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"47.02","1":"47.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"48.98","1":"48.98"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"51.42","1":"51.42"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"48.85","1":"48.85"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"46.13","1":"46.13"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"43.83","1":"43.83"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"46.00","1":"46.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"43.70","1":"43.70"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"43.10","1":"43.10"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"45.25","1":"45.25"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"42.99","1":"42.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"41.01","1":"41.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"43.06","1":"43.06"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"41.01","1":"41.01"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"43.06","1":"43.06"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"44.97","1":"44.97"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"42.73","1":"42.73"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"40.92","1":"40.92"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"42.96","1":"42.96"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"45.00","1":"45.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"46.93","1":"46.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"47.94","1":"47.94"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"45.55","1":"45.55"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"43.28","1":"43.28"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.12","1":"41.12"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"43.00","1":"43.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"41.50","1":"41.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"43.57","1":"43.57"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"45.73","1":"45.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"46.93","1":"46.93"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"44.60","1":"44.60"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"45.79","1":"45.79"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"48.07","1":"48.07"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"50.40","1":"50.40"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"52.91","1":"52.91"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"51.11","1":"51.11"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"48.56","1":"48.56"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"46.14","1":"46.14"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"43.84","1":"43.84"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"45.45","1":"45.45"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"44.06","1":"44.06"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"44.98","1":"44.98"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"46.44","1":"46.44"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"44.12","1":"44.12"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"42.90","1":"42.90"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"43.95","1":"43.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"41.76","1":"41.76"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"43.39","1":"43.39"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"43.84","1":"43.84"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"42.99","1":"42.99"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"43.98","1":"43.98"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"42.91","1":"42.91"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"43.85","1":"43.85"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"43.45","1":"43.45"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"43.97","1":"43.97"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"43.49","1":"43.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"42.94","1":"42.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"43.89","1":"43.89"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"41.70","1":"41.70"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"40.52","1":"40.52"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"41.50","1":"41.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"43.57","1":"43.57"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"45.74","1":"45.74"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"48.02","1":"48.02"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"46.43","1":"46.43"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"48.75","1":"48.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"51.18","1":"51.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"51.28","1":"51.28"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"50.65","1":"50.65"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"48.02","1":"48.02"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"49.60","1":"49.60"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"49.81","1":"49.81"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"47.32","1":"47.32"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"46.23","1":"46.23"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"45.50","1":"45.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"47.50","1":"47.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"47.77","1":"47.77"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"49.80","1":"49.80"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"48.40","1":"48.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"45.98","1":"45.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.05","1":"44.05"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.29","1":"44.29"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.20","1":"44.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.00","1":"44.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"41.36","1":"41.36"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"43.00","1":"43.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"37.60","1":"37.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"39.85","1":"39.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"41.10","1":"41.10"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"38.28","1":"38.28"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"39.95","1":"39.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"41.00","1":"41.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"42.70","1":"42.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"42.00","1":"42.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"41.46","1":"41.46"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"42.10","1":"42.10"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"39.75","1":"39.75"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"36.77","1":"36.77"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"34.02","1":"34.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"31.47","1":"31.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.11","1":"29.11"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.90","1":"29.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"30.88","1":"30.88"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"33.19","1":"33.19"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"31.00","1":"31.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"31.17","1":"31.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"32.05","1":"32.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"30.20","1":"30.20"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"29.52","1":"29.52"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"29.52","1":"29.52"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.17","1":"31.17"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"31.60","1":"31.60"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"33.80","1":"33.80"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"34.50","1":"34.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"33.19","1":"33.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"31.62","1":"31.62"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"30.32","1":"30.32"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.59","1":"32.59"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"35.03","1":"35.03"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"37.60","1":"37.60"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"36.00","1":"36.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.60","1":"41.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"43.90","1":"43.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"44.10","1":"44.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"43.43","1":"43.43"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"45.02","1":"45.02"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"44.28","1":"44.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"43.88","1":"43.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"42.86","1":"42.86"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"46.40","1":"46.40"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"46.50","1":"46.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"42.07","1":"42.07"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"43.30","1":"43.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"42.31","1":"42.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.69","1":"44.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"42.70","1":"42.70"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"43.32","1":"43.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"42.25","1":"42.25"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"42.25","1":"42.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"43.99","1":"43.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.30","1":"41.30"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"40.91","1":"40.91"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"41.89","1":"41.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.20","1":"40.20"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"39.97","1":"39.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"39.80","1":"39.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"39.65","1":"39.65"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"40.20","1":"40.20"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.20","1":"40.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"43.20","1":"43.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"43.34","1":"43.34"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"46.59","1":"46.59"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.51","1":"46.51"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"49.89","1":"49.89"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"53.63","1":"53.63"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"57.65","1":"57.65"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"58.89","1":"58.89"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"63.30","1":"63.30"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"62.37","1":"62.37"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"60.00","1":"60.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"57.54","1":"57.54"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"56.01","1":"56.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"55.23","1":"55.23"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"56.99","1":"56.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"57.50","1":"57.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"53.65","1":"53.65"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"50.03","1":"50.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"45.03","1":"45.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"44.48","1":"44.48"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"47.76","1":"47.76"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"45.50","1":"45.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"46.00","1":"46.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"49.45","1":"49.45"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"53.15","1":"53.15"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"57.13","1":"57.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"59.88","1":"59.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"60.45","1":"60.45"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"57.50","1":"57.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"55.51","1":"55.51"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"56.01","1":"56.01"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"60.21","1":"60.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"58.05","1":"58.05"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"61.50","1":"61.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"56.89","1":"56.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"58.45","1":"58.45"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"59.18","1":"59.18"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"57.00","1":"57.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"55.75","1":"55.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"59.92","1":"59.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"64.41","1":"64.41"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"69.14","1":"69.14"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"72.00","1":"72.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"77.40","1":"77.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"77.89","1":"77.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"80.00","1":"80.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"78.00","1":"78.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"77.00","1":"77.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"71.30","1":"71.30"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"74.54","1":"74.54"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"76.68","1":"76.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"71.18","1":"71.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"74.98","1":"74.98"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"69.42","1":"69.42"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"65.06","1":"65.06"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"67.23","1":"67.23"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"64.08","1":"64.08"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"64.00","1":"64.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"59.51","1":"59.51"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"59.13","1":"59.13"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"61.68","1":"61.68"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"60.11","1":"60.11"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"59.49","1":"59.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"59.50","1":"59.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"63.83","1":"63.83"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"68.61","1":"68.61"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"66.00","1":"66.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"63.95","1":"63.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"63.44","1":"63.44"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"60.83","1":"60.83"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"61.52","1":"61.52"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"61.01","1":"61.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"61.51","1":"61.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"62.50","1":"62.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"60.50","1":"60.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"61.55","1":"61.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"60.10","1":"60.10"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"59.00","1":"59.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"57.50","1":"57.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"56.00","1":"56.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"60.19","1":"60.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"60.19","1":"60.19"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"64.70","1":"64.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"65.98","1":"65.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"66.99","1":"66.99"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"64.99","1":"64.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"59.10","1":"59.10"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"59.50","1":"59.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"58.00","1":"58.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"61.95","1":"61.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"55.50","1":"55.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"56.00","1":"56.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"56.60","1":"56.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"53.11","1":"53.11"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"51.00","1":"51.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"47.32","1":"47.32"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.01","1":"47.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"49.50","1":"49.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"47.05","1":"47.05"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"47.01","1":"47.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"47.47","1":"47.47"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"48.50","1":"48.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"48.11","1":"48.11"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"47.11","1":"47.11"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"49.50","1":"49.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"46.00","1":"46.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"49.30","1":"49.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"49.49","1":"49.49"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"49.49","1":"49.49"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"46.18","1":"46.18"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"49.64","1":"49.64"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"53.36","1":"53.36"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"53.00","1":"53.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"53.95","1":"53.95"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"57.70","1":"57.70"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"56.05","1":"56.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"58.99","1":"58.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"56.60","1":"56.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"58.20","1":"58.20"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"58.02","1":"58.02"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"54.01","1":"54.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"58.50","1":"58.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"62.88","1":"62.88"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"62.89","1":"62.89"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"67.60","1":"67.60"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"72.67","1":"72.67"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"77.90","1":"77.90"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"83.74","1":"83.74"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.02","1":"90.02"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.77","1":"96.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"95.82","1":"95.82"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"92.50","1":"92.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"83.25","1":"83.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"84.80","1":"84.80"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"91.10","1":"91.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"97.91","1":"97.91"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"105.25","1":"105.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"113.14","1":"113.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"121.62","1":"121.62"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"130.74","1":"130.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"140.54","1":"140.54"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"151.08","1":"151.08"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"162.41","1":"162.41"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"174.59","1":"174.59"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"187.68","1":"187.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"201.75","1":"201.75"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"216.88","1":"216.88"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"233.14","1":"233.14"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"246.40","1":"246.40"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"255.00","1":"255.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"256.12","1":"256.12"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"252.90","1":"252.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"271.86","1":"271.86"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"292.24","1":"292.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"314.15","1":"314.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"337.71","1":"337.71"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"363.03","1":"363.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"390.25","1":"390.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"419.51","1":"419.51"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"450.97","1":"450.97"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"484.79","1":"484.79"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"448.44","1":"448.44"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"414.81","1":"414.81"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"388.75","1":"388.75"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"362.15","1":"362.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"336.71","1":"336.71"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"319.14","1":"319.14"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"300.21","1":"300.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"277.70","1":"277.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"265.27","1":"265.27"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"245.38","1":"245.38"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"226.98","1":"226.98"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"209.96","1":"209.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"194.22","1":"194.22"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"179.66","1":"179.66"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"177.98","1":"177.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"191.32","1":"191.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"182.42","1":"182.42"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"169.26","1":"169.26"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"157.10","1":"157.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"115.00","1":"115.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"116.69","1":"116.69"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"107.94","1":"107.94"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"99.85","1":"99.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"107.33","1":"107.33"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"115.37","1":"115.37"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"124.02","1":"124.02"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"133.32","1":"133.32"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"143.32","1":"143.32"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"154.07","1":"154.07"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"165.63","1":"165.63"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"178.05","1":"178.05"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"191.40","1":"191.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"177.05","1":"177.05"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"166.69","1":"166.69"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"154.19","1":"154.19"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"142.63","1":"142.63"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"131.94","1":"131.94"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"141.83","1":"141.83"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"152.46","1":"152.46"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"163.89","1":"163.89"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"162.50","1":"162.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"151.02","1":"151.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"152.48","1":"152.48"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"147.05","1":"147.05"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"145.00","1":"145.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"143.90","1":"143.90"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"138.02","1":"138.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"127.67","1":"127.67"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"127.80","1":"127.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"129.04","1":"129.04"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"138.71","1":"138.71"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"149.11","1":"149.11"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"160.29","1":"160.29"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"147.65","1":"147.65"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"137.18","1":"137.18"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"139.75","1":"139.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"139.50","1":"139.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"130.05","1":"130.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"127.10","1":"127.10"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"122.51","1":"122.51"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"129.50","1":"129.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"141.36","1":"141.36"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"141.75","1":"141.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"139.99","1":"139.99"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"137.55","1":"137.55"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"143.00","1":"143.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"142.99","1":"142.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"138.51","1":"138.51"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"141.50","1":"141.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"139.50","1":"139.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"138.00","1":"138.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"136.26","1":"136.26"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"138.05","1":"138.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"137.10","1":"137.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"131.60","1":"131.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"142.36","1":"142.36"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.03","1":"153.03"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"153.95","1":"153.95"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"150.99","1":"150.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"142.20","1":"142.20"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"146.01","1":"146.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"144.20","1":"144.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"145.98","1":"145.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"146.88","1":"146.88"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"148.99","1":"148.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"147.50","1":"147.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"148.97","1":"148.97"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"159.51","1":"159.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"156.00","1":"156.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"153.56","1":"153.56"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"156.00","1":"156.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"146.05","1":"146.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"142.00","1":"142.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"153.44","1":"153.44"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"151.49","1":"151.49"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"149.15","1":"149.15"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"148.90","1":"148.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"140.52","1":"140.52"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"144.00","1":"144.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"133.50","1":"133.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"135.60","1":"135.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"142.59","1":"142.59"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"137.01","1":"137.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"135.01","1":"135.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"131.90","1":"131.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"125.62","1":"125.62"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"131.00","1":"131.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"138.13","1":"138.13"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"130.51","1":"130.51"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"128.39","1":"128.39"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"130.00","1":"130.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"131.50","1":"131.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"128.99","1":"128.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"128.88","1":"128.88"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"128.00","1":"128.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"128.80","1":"128.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"128.90","1":"128.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"124.51","1":"124.51"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"127.00","1":"127.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"132.00","1":"132.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"130.99","1":"130.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"130.25","1":"130.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"132.10","1":"132.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"128.00","1":"128.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"128.00","1":"128.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"129.72","1":"129.72"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"129.45","1":"129.45"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"129.50","1":"129.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"138.53","1":"138.53"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"136.00","1":"136.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"132.00","1":"132.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"134.24","1":"134.24"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"136.75","1":"136.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"142.86","1":"142.86"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"153.57","1":"153.57"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"142.06","1":"142.06"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"133.75","1":"133.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"131.25","1":"131.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"134.99","1":"134.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"137.50","1":"137.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"135.62","1":"135.62"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"137.20","1":"137.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"132.00","1":"132.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"127.00","1":"127.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"129.00","1":"129.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"123.85","1":"123.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"113.73","1":"113.73"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"119.06","1":"119.06"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"120.30","1":"120.30"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"119.00","1":"119.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"119.10","1":"119.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"117.00","1":"117.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"122.00","1":"122.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"123.50","1":"123.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"122.95","1":"122.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"121.95","1":"121.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"121.10","1":"121.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"121.80","1":"121.80"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"121.60","1":"121.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"119.55","1":"119.55"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"124.99","1":"124.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"122.49","1":"122.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"126.25","1":"126.25"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"129.99","1":"129.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"118.22","1":"118.22"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"122.99","1":"122.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"122.98","1":"122.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"123.49","1":"123.49"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"124.50","1":"124.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.84","1":"124.84"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"125.99","1":"125.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"134.40","1":"134.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"136.19","1":"136.19"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"126.68","1":"126.68"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"125.88","1":"125.88"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"115.19","1":"115.19"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"108.05","1":"108.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"104.52","1":"104.52"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"104.92","1":"104.92"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"100.89","1":"100.89"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"105.50","1":"105.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"106.49","1":"106.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"108.40","1":"108.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"108.23","1":"108.23"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"108.51","1":"108.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"109.25","1":"109.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"108.60","1":"108.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"108.50","1":"108.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"107.10","1":"107.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"106.98","1":"106.98"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"106.51","1":"106.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"106.70","1":"106.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"105.50","1":"105.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"105.00","1":"105.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"102.96","1":"102.96"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"102.36","1":"102.36"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"102.65","1":"102.65"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"101.50","1":"101.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"100.25","1":"100.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"99.50","1":"99.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"99.90","1":"99.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"107.39","1":"107.39"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"105.50","1":"105.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.50","1":"105.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"103.55","1":"103.55"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"104.50","1":"104.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"103.01","1":"103.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"101.00","1":"101.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"100.01","1":"100.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"98.50","1":"98.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"100.83","1":"100.83"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"101.00","1":"101.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"99.95","1":"99.95"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"98.01","1":"98.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"99.00","1":"99.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"98.51","1":"98.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"97.55","1":"97.55"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"99.00","1":"99.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"98.60","1":"98.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"98.74","1":"98.74"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"97.59","1":"97.59"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"96.52","1":"96.52"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"95.52","1":"95.52"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"97.50","1":"97.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"97.02","1":"97.02"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"95.36","1":"95.36"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"90.11","1":"90.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"92.02","1":"92.02"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"91.30","1":"91.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"93.48","1":"93.48"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"94.89","1":"94.89"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"90.51","1":"90.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"91.22","1":"91.22"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"90.63","1":"90.63"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"93.39","1":"93.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"92.20","1":"92.20"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"90.41","1":"90.41"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"91.90","1":"91.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"91.45","1":"91.45"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"91.94","1":"91.94"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"88.14","1":"88.14"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"90.66","1":"90.66"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"93.17","1":"93.17"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"100.97","1":"100.97"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"108.54","1":"108.54"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"100.40","1":"100.40"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"96.96","1":"96.96"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"100.21","1":"100.21"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"97.00","1":"97.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"95.99","1":"95.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"90.01","1":"90.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"86.99","1":"86.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"80.68","1":"80.68"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"82.00","1":"82.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"73.10","1":"73.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"72.00","1":"72.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"77.00","1":"77.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"75.05","1":"75.05"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"76.50","1":"76.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"73.00","1":"73.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"75.05","1":"75.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"81.79","1":"81.79"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"80.20","1":"80.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"83.45","1":"83.45"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"77.70","1":"77.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"76.89","1":"76.89"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"76.10","1":"76.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"75.00","1":"75.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"76.00","1":"76.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"75.50","1":"75.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"74.51","1":"74.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"76.00","1":"76.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"75.90","1":"75.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"76.00","1":"76.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"73.00","1":"73.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"71.75","1":"71.75"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"70.01","1":"70.01"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"73.49","1":"73.49"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"70.00","1":"70.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"73.90","1":"73.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"74.98","1":"74.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"76.25","1":"76.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"71.25","1":"71.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"72.50","1":"72.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"72.55","1":"72.55"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"76.19","1":"76.19"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"73.00","1":"73.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"75.30","1":"75.30"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"72.00","1":"72.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"69.01","1":"69.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"74.45","1":"74.45"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"80.03","1":"80.03"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"80.00","1":"80.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"81.00","1":"81.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"82.00","1":"82.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"78.00","1":"78.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"78.00","1":"78.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"77.00","1":"77.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"81.00","1":"81.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"80.00","1":"80.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"81.00","1":"81.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"83.01","1":"83.01"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"81.83","1":"81.83"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"81.05","1":"81.05"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"78.00","1":"78.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"76.01","1":"76.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"79.90","1":"79.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"79.50","1":"79.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"79.86","1":"79.86"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"76.01","1":"76.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"80.02","1":"80.02"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"80.92","1":"80.92"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"81.28","1":"81.28"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"77.33","1":"77.33"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"71.53","1":"71.53"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"74.00","1":"74.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"75.39","1":"75.39"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"75.50","1":"75.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"80.41","1":"80.41"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"80.50","1":"80.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"83.90","1":"83.90"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"83.16","1":"83.16"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"83.45","1":"83.45"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"79.53","1":"79.53"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"82.02","1":"82.02"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"82.00","1":"82.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"81.99","1":"81.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"80.01","1":"80.01"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"78.78","1":"78.78"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"82.50","1":"82.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"79.50","1":"79.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"77.50","1":"77.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"82.50","1":"82.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"77.16","1":"77.16"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"75.55","1":"75.55"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"72.00","1":"72.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"72.16","1":"72.16"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"68.50","1":"68.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"63.45","1":"63.45"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"63.25","1":"63.25"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"62.05","1":"62.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"62.50","1":"62.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"66.00","1":"66.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"63.50","1":"63.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"66.45","1":"66.45"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"66.00","1":"66.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"65.00","1":"65.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"68.40","1":"68.40"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"70.00","1":"70.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"74.49","1":"74.49"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"70.35","1":"70.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"78.25","1":"78.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"81.00","1":"81.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"84.84","1":"84.84"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"85.05","1":"85.05"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"89.88","1":"89.88"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"87.66","1":"87.66"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"85.01","1":"85.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"85.50","1":"85.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"85.89","1":"85.89"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"88.48","1":"88.48"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"88.25","1":"88.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"88.67","1":"88.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"88.77","1":"88.77"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"88.88","1":"88.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"93.53","1":"93.53"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"99.67","1":"99.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"102.00","1":"102.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"104.00","1":"104.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"101.85","1":"101.85"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"96.55","1":"96.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"97.15","1":"97.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"99.50","1":"99.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"102.96","1":"102.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"98.70","1":"98.70"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"100.06","1":"100.06"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"99.10","1":"99.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"106.53","1":"106.53"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"108.11","1":"108.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"106.05","1":"106.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"101.00","1":"101.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"97.39","1":"97.39"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"101.80","1":"101.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"100.14","1":"100.14"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"107.65","1":"107.65"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"109.86","1":"109.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"102.33","1":"102.33"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"102.00","1":"102.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"102.69","1":"102.69"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"101.65","1":"101.65"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"99.50","1":"99.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"101.00","1":"101.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"104.49","1":"104.49"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"106.67","1":"106.67"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"108.24","1":"108.24"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"105.52","1":"105.52"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"104.32","1":"104.32"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"106.38","1":"106.38"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"105.62","1":"105.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"103.00","1":"103.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"102.99","1":"102.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"104.40","1":"104.40"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"103.19","1":"103.19"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"103.05","1":"103.05"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"101.96","1":"101.96"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"101.75","1":"101.75"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"103.10","1":"103.10"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"101.50","1":"101.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"101.67","1":"101.67"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"101.29","1":"101.29"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"100.60","1":"100.60"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"101.65","1":"101.65"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"99.98","1":"99.98"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"95.43","1":"95.43"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"93.23","1":"93.23"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"96.00","1":"96.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"88.47","1":"88.47"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"85.53","1":"85.53"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"87.55","1":"87.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"87.00","1":"87.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"84.06","1":"84.06"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"88.59","1":"88.59"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"88.75","1":"88.75"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"87.95","1":"87.95"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"88.95","1":"88.95"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"85.78","1":"85.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"85.13","1":"85.13"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"95.68","1":"95.68"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"92.00","1":"92.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"91.50","1":"91.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"91.28","1":"91.28"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.25","1":"90.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"87.20","1":"87.20"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"89.00","1":"89.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"91.32","1":"91.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"85.80","1":"85.80"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"83.63","1":"83.63"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"83.50","1":"83.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"88.73","1":"88.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"88.75","1":"88.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"86.85","1":"86.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"88.01","1":"88.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"85.50","1":"85.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"87.50","1":"87.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"87.00","1":"87.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"90.62","1":"90.62"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"91.19","1":"91.19"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"89.08","1":"89.08"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"88.10","1":"88.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"87.30","1":"87.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"89.85","1":"89.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"89.85","1":"89.85"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"96.19","1":"96.19"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"95.58","1":"95.58"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"92.41","1":"92.41"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"92.87","1":"92.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"91.10","1":"91.10"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"91.00","1":"91.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"87.23","1":"87.23"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"93.20","1":"93.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"92.61","1":"92.61"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"98.43","1":"98.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"97.35","1":"97.35"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"97.76","1":"97.76"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.64","1":"96.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"98.94","1":"98.94"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"94.99","1":"94.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"95.04","1":"95.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"94.99","1":"94.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"98.38","1":"98.38"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"97.03","1":"97.03"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"96.11","1":"96.11"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"98.70","1":"98.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"99.95","1":"99.95"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"97.83","1":"97.83"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"99.39","1":"99.39"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"98.54","1":"98.54"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"95.05","1":"95.05"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"95.13","1":"95.13"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"91.74","1":"91.74"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"93.32","1":"93.32"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"92.02","1":"92.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"92.02","1":"92.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"96.82","1":"96.82"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"94.00","1":"94.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"91.51","1":"91.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"92.00","1":"92.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"92.01","1":"92.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"92.01","1":"92.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"92.01","1":"92.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"92.01","1":"92.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"93.81","1":"93.81"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"94.00","1":"94.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"101.56","1":"101.56"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"111.21","1":"111.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"121.77","1":"121.77"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"130.18","1":"130.18"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"134.86","1":"134.86"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"147.67","1":"147.67"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"161.70","1":"161.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"177.06","1":"177.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"180.04","1":"180.04"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"171.73","1":"171.73"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"164.58","1":"164.58"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"173.31","1":"173.31"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"175.34","1":"175.34"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"192.87","1":"192.87"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"196.17","1":"196.17"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"184.74","1":"184.74"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"195.84","1":"195.84"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"192.50","1":"192.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"180.20","1":"180.20"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"176.30","1":"176.30"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"179.44","1":"179.44"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"197.38","1":"197.38"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"197.22","1":"197.22"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"189.65","1":"189.65"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.08","1":"195.08"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"192.91","1":"192.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"189.88","1":"189.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"186.11","1":"186.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"185.06","1":"185.06"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"183.96","1":"183.96"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"182.80","1":"182.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"190.49","1":"190.49"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"183.50","1":"183.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"183.33","1":"183.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"179.69","1":"179.69"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"184.54","1":"184.54"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"188.26","1":"188.26"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"190.10","1":"190.10"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"185.41","1":"185.41"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"185.00","1":"185.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"185.11","1":"185.11"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"184.68","1":"184.68"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"184.09","1":"184.09"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"182.90","1":"182.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"181.65","1":"181.65"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"182.82","1":"182.82"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"181.57","1":"181.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"179.60","1":"179.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"174.20","1":"174.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"170.23","1":"170.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"171.15","1":"171.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"170.22","1":"170.22"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"169.22","1":"169.22"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"168.86","1":"168.86"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"165.03","1":"165.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"167.62","1":"167.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"160.01","1":"160.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"158.17","1":"158.17"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"161.02","1":"161.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"167.50","1":"167.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"161.78","1":"161.78"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"165.00","1":"165.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"166.51","1":"166.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"167.02","1":"167.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"183.72","1":"183.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"177.82","1":"177.82"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"182.88","1":"182.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"179.41","1":"179.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"175.60","1":"175.60"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"172.56","1":"172.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"178.75","1":"178.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"177.93","1":"177.93"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"179.33","1":"179.33"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"177.94","1":"177.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"181.82","1":"181.82"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.73","1":"180.73"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"178.98","1":"178.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"177.25","1":"177.25"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"178.19","1":"178.19"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"176.10","1":"176.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"179.29","1":"179.29"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"176.50","1":"176.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"180.00","1":"180.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"179.99","1":"179.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"190.58","1":"190.58"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"186.66","1":"186.66"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"185.92","1":"185.92"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"182.02","1":"182.02"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"179.88","1":"179.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"177.71","1":"177.71"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"178.12","1":"178.12"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"176.23","1":"176.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"176.33","1":"176.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"176.79","1":"176.79"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"179.51","1":"179.51"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"175.87","1":"175.87"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"178.99","1":"178.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"170.32","1":"170.32"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"171.01","1":"171.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"183.58","1":"183.58"}]}