{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"12.00","1":"12.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"13.50","1":"13.50"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"14.10","1":"14.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"13.50","1":"13.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"13.70","1":"13.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"13.30","1":"13.30"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"14.15","1":"14.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"13.60","1":"13.60"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"13.50","1":"13.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"13.05","1":"13.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"13.05","1":"13.05"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"13.05","1":"13.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"13.00","1":"13.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"13.80","1":"13.80"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"14.05","1":"14.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"14.10","1":"14.10"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"13.70","1":"13.70"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"13.45","1":"13.45"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"14.35","1":"14.35"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"13.60","1":"13.60"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"13.20","1":"13.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"13.00","1":"13.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"12.75","1":"12.75"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"12.70","1":"12.70"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"13.40","1":"13.40"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"12.60","1":"12.60"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"12.55","1":"12.55"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"11.80","1":"11.80"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"12.25","1":"12.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"11.15","1":"11.15"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"10.15","1":"10.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"11.85","1":"11.85"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"11.85","1":"11.85"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"11.90","1":"11.90"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"11.10","1":"11.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"12.05","1":"12.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"12.40","1":"12.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"11.75","1":"11.75"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"10.15","1":"10.15"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"9.80","1":"9.80"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"10.10","1":"10.10"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"11.00","1":"11.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"9.10","1":"9.10"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"9.95","1":"9.95"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"9.55","1":"9.55"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"9.95","1":"9.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"8.90","1":"8.90"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"9.75","1":"9.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"10.00","1":"10.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"9.50","1":"9.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"9.90","1":"9.90"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"10.75","1":"10.75"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"10.90","1":"10.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"10.90","1":"10.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"10.90","1":"10.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"11.25","1":"11.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"12.50","1":"12.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"13.10","1":"13.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"14.10","1":"14.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"14.25","1":"14.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"15.25","1":"15.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"14.25","1":"14.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"14.35","1":"14.35"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"14.60","1":"14.60"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"14.25","1":"14.25"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"14.40","1":"14.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"14.95","1":"14.95"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"14.10","1":"14.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"14.60","1":"14.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"14.60","1":"14.60"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"14.05","1":"14.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"14.75","1":"14.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"18.60","1":"18.60"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"19.20","1":"19.20"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"20.05","1":"20.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"19.60","1":"19.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"18.60","1":"18.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"17.30","1":"17.30"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"17.65","1":"17.65"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.20","1":"17.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"17.90","1":"17.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"17.35","1":"17.35"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"17.45","1":"17.45"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"16.80","1":"16.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"16.70","1":"16.70"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"16.05","1":"16.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"15.50","1":"15.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"16.50","1":"16.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"18.10","1":"18.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"17.35","1":"17.35"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"16.95","1":"16.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"17.50","1":"17.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"16.10","1":"16.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"15.65","1":"15.65"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"16.65","1":"16.65"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"15.65","1":"15.65"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"15.50","1":"15.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"15.25","1":"15.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"15.25","1":"15.25"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"14.35","1":"14.35"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"13.75","1":"13.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"14.25","1":"14.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"15.80","1":"15.80"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"16.70","1":"16.70"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"16.80","1":"16.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"17.25","1":"17.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"17.25","1":"17.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"17.25","1":"17.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"17.40","1":"17.40"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"17.40","1":"17.40"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"16.55","1":"16.55"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"17.10","1":"17.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"16.70","1":"16.70"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"16.15","1":"16.15"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"16.50","1":"16.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"15.65","1":"15.65"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"14.50","1":"14.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"14.50","1":"14.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"14.25","1":"14.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"14.30","1":"14.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"13.30","1":"13.30"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"14.25","1":"14.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"14.50","1":"14.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"13.75","1":"13.75"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"14.45","1":"14.45"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"14.05","1":"14.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"13.25","1":"13.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"13.60","1":"13.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"14.60","1":"14.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"13.75","1":"13.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"14.40","1":"14.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"13.40","1":"13.40"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"14.40","1":"14.40"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"14.70","1":"14.70"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"15.25","1":"15.25"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"15.25","1":"15.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"14.10","1":"14.10"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"15.10","1":"15.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"15.70","1":"15.70"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"15.35","1":"15.35"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"15.30","1":"15.30"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"14.50","1":"14.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"14.15","1":"14.15"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"15.15","1":"15.15"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"14.35","1":"14.35"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"14.60","1":"14.60"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"15.00","1":"15.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"14.75","1":"14.75"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"14.05","1":"14.05"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"15.05","1":"15.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"14.50","1":"14.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"15.40","1":"15.40"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"14.25","1":"14.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"14.95","1":"14.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"15.60","1":"15.60"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"14.90","1":"14.90"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"14.90","1":"14.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"14.40","1":"14.40"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"14.40","1":"14.40"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"13.40","1":"13.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"12.40","1":"12.40"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"10.55","1":"10.55"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"11.40","1":"11.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"10.75","1":"10.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"10.75","1":"10.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"10.90","1":"10.90"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"10.40","1":"10.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"10.00","1":"10.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"10.05","1":"10.05"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"9.65","1":"9.65"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"10.30","1":"10.30"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"10.75","1":"10.75"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"9.95","1":"9.95"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"10.95","1":"10.95"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"11.80","1":"11.80"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"10.40","1":"10.40"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"10.60","1":"10.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"11.45","1":"11.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"11.40","1":"11.40"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"11.25","1":"11.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"11.95","1":"11.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"12.95","1":"12.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"13.40","1":"13.40"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"13.50","1":"13.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"13.40","1":"13.40"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"13.85","1":"13.85"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"14.00","1":"14.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"13.50","1":"13.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"13.70","1":"13.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"12.25","1":"12.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"13.00","1":"13.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"16.95","1":"16.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"16.75","1":"16.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"16.15","1":"16.15"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"16.50","1":"16.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"16.55","1":"16.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"19.00","1":"19.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"19.60","1":"19.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"19.60","1":"19.60"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"20.60","1":"20.60"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"20.50","1":"20.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"20.50","1":"20.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"20.45","1":"20.45"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"19.60","1":"19.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"19.95","1":"19.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"20.75","1":"20.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"21.75","1":"21.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"22.80","1":"22.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"23.85","1":"23.85"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"22.70","1":"22.70"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"22.20","1":"22.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"23.30","1":"23.30"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"23.65","1":"23.65"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"23.95","1":"23.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"23.45","1":"23.45"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"23.80","1":"23.80"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"22.70","1":"22.70"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"23.70","1":"23.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"25.60","1":"25.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"25.60","1":"25.60"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"26.20","1":"26.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"25.80","1":"25.80"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"26.85","1":"26.85"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"28.25","1":"28.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"26.90","1":"26.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"26.90","1":"26.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"26.35","1":"26.35"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"25.50","1":"25.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"24.25","1":"24.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"24.30","1":"24.30"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"23.60","1":"23.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"23.35","1":"23.35"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"23.75","1":"23.75"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"24.50","1":"24.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"23.30","1":"23.30"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"22.90","1":"22.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"23.05","1":"23.05"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"22.80","1":"22.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"21.80","1":"21.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"21.10","1":"21.10"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"21.90","1":"21.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"21.40","1":"21.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"20.40","1":"20.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"19.85","1":"19.85"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"20.55","1":"20.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"21.25","1":"21.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"20.75","1":"20.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"21.70","1":"21.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"22.70","1":"22.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"23.40","1":"23.40"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"22.25","1":"22.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"21.15","1":"21.15"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"21.00","1":"21.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"22.00","1":"22.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"20.90","1":"20.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"19.90","1":"19.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"19.25","1":"19.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"19.70","1":"19.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"18.70","1":"18.70"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"17.85","1":"17.85"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"18.50","1":"18.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"18.70","1":"18.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"18.25","1":"18.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"18.05","1":"18.05"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"18.90","1":"18.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"19.10","1":"19.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"18.45","1":"18.45"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"18.30","1":"18.30"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"18.05","1":"18.05"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"18.85","1":"18.85"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"19.30","1":"19.30"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"18.30","1":"18.30"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"17.30","1":"17.30"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"17.50","1":"17.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"16.95","1":"16.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"16.00","1":"16.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"16.00","1":"16.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"16.00","1":"16.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"16.00","1":"16.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"15.80","1":"15.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"16.80","1":"16.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"17.80","1":"17.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"17.30","1":"17.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"17.20","1":"17.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"16.80","1":"16.80"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"16.55","1":"16.55"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"17.00","1":"17.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"18.00","1":"18.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"19.65","1":"19.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"19.15","1":"19.15"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"18.15","1":"18.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"18.45","1":"18.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"17.70","1":"17.70"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"18.70","1":"18.70"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"18.85","1":"18.85"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"18.25","1":"18.25"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"18.30","1":"18.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"18.25","1":"18.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"17.75","1":"17.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"17.95","1":"17.95"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"18.85","1":"18.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"18.55","1":"18.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"18.60","1":"18.60"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"18.60","1":"18.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"18.60","1":"18.60"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"18.10","1":"18.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"18.35","1":"18.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"18.65","1":"18.65"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"18.95","1":"18.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"18.45","1":"18.45"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"17.45","1":"17.45"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"18.45","1":"18.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"19.20","1":"19.20"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"20.20","1":"20.20"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"20.50","1":"20.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"19.90","1":"19.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"19.90","1":"19.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"19.90","1":"19.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"19.05","1":"19.05"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"18.80","1":"18.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"18.10","1":"18.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"18.45","1":"18.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"18.65","1":"18.65"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"18.05","1":"18.05"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"18.05","1":"18.05"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"18.10","1":"18.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"17.80","1":"17.80"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"17.80","1":"17.80"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"17.60","1":"17.60"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"18.40","1":"18.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"18.10","1":"18.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"18.05","1":"18.05"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"18.00","1":"18.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"18.50","1":"18.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"18.05","1":"18.05"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"18.00","1":"18.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"18.05","1":"18.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"17.80","1":"17.80"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"17.90","1":"17.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"17.70","1":"17.70"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"17.75","1":"17.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"18.75","1":"18.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"19.75","1":"19.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"19.75","1":"19.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"19.50","1":"19.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"20.10","1":"20.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"20.49","1":"20.49"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"22.05","1":"22.05"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"23.15","1":"23.15"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"24.15","1":"24.15"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"24.94","1":"24.94"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"25.45","1":"25.45"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"24.20","1":"24.20"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"24.00","1":"24.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"24.99","1":"24.99"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"23.80","1":"23.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"22.61","1":"22.61"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"23.69","1":"23.69"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"22.51","1":"22.51"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"21.39","1":"21.39"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"20.33","1":"20.33"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"20.61","1":"20.61"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"20.05","1":"20.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"19.51","1":"19.51"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"20.40","1":"20.40"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"19.38","1":"19.38"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"18.38","1":"18.38"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"18.95","1":"18.95"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"20.82","1":"20.82"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"22.85","1":"22.85"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"22.63","1":"22.63"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"24.70","1":"24.70"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"24.48","1":"24.48"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"23.99","1":"23.99"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"22.80","1":"22.80"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"21.66","1":"21.66"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"20.58","1":"20.58"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"21.60","1":"21.60"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"20.52","1":"20.52"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"19.50","1":"19.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"16.50","1":"16.50"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"15.50","1":"15.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"13.50","1":"13.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"11.99","1":"11.99"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"10.99","1":"10.99"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"10.07","1":"10.07"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"9.21","1":"9.21"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"9.40","1":"9.40"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"9.10","1":"9.10"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.02","1":"9.02"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"9.15","1":"9.15"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"9.50","1":"9.50"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.65","1":"9.65"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"9.17","1":"9.17"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"9.24","1":"9.24"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"9.51","1":"9.51"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.01","1":"9.01"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"8.48","1":"8.48"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"11.00","1":"11.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"11.81","1":"11.81"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"11.64","1":"11.64"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"11.45","1":"11.45"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"11.60","1":"11.60"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"11.56","1":"11.56"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"11.35","1":"11.35"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"11.59","1":"11.59"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"12.44","1":"12.44"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"11.95","1":"11.95"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"12.00","1":"12.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"12.44","1":"12.44"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"12.25","1":"12.25"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"12.00","1":"12.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"12.44","1":"12.44"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"12.05","1":"12.05"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"11.50","1":"11.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"11.69","1":"11.69"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"11.81","1":"11.81"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"11.46","1":"11.46"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"11.25","1":"11.25"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"11.85","1":"11.85"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"11.64","1":"11.64"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"11.21","1":"11.21"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"11.57","1":"11.57"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"11.55","1":"11.55"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"11.54","1":"11.54"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"11.01","1":"11.01"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"10.40","1":"10.40"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"10.20","1":"10.20"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"10.36","1":"10.36"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"10.24","1":"10.24"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"10.24","1":"10.24"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"10.49","1":"10.49"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"10.44","1":"10.44"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"10.20","1":"10.20"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"10.49","1":"10.49"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"10.74","1":"10.74"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"10.56","1":"10.56"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"10.18","1":"10.18"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"10.35","1":"10.35"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"10.45","1":"10.45"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"10.86","1":"10.86"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.88","1":"10.88"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"10.93","1":"10.93"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"10.55","1":"10.55"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"10.55","1":"10.55"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.40","1":"10.40"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"11.19","1":"11.19"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"11.20","1":"11.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.48","1":"11.48"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"11.56","1":"11.56"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"11.11","1":"11.11"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"11.29","1":"11.29"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.99","1":"10.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"11.38","1":"11.38"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"12.01","1":"12.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"12.84","1":"12.84"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"12.06","1":"12.06"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"12.07","1":"12.07"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"12.50","1":"12.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"13.14","1":"13.14"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"13.05","1":"13.05"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"13.10","1":"13.10"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.95","1":"13.95"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"14.35","1":"14.35"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.38","1":"13.38"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.49","1":"13.49"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"13.13","1":"13.13"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.30","1":"13.30"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.45","1":"13.45"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.44","1":"13.44"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.45","1":"13.45"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.98","1":"13.98"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.45","1":"14.45"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.25","1":"14.25"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.09","1":"14.09"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"13.54","1":"13.54"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.70","1":"13.70"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.30","1":"13.30"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.45","1":"13.45"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"13.10","1":"13.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.20","1":"13.20"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.15","1":"14.15"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.92","1":"13.92"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.96","1":"13.96"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"12.32","1":"12.32"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"12.50","1":"12.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"11.93","1":"11.93"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.80","1":"11.80"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.69","1":"12.69"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"12.78","1":"12.78"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"12.21","1":"12.21"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"12.19","1":"12.19"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"11.78","1":"11.78"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"10.81","1":"10.81"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"10.60","1":"10.60"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"10.25","1":"10.25"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"10.64","1":"10.64"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"10.20","1":"10.20"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.87","1":"10.87"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"11.40","1":"11.40"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"11.32","1":"11.32"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.78","1":"11.78"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"11.44","1":"11.44"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"11.42","1":"11.42"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"10.66","1":"10.66"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"10.47","1":"10.47"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.39","1":"11.39"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"11.45","1":"11.45"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.49","1":"11.49"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"10.95","1":"10.95"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.81","1":"10.81"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"11.44","1":"11.44"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.91","1":"10.91"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"10.85","1":"10.85"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"10.80","1":"10.80"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"10.80","1":"10.80"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"11.38","1":"11.38"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"11.69","1":"11.69"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"11.89","1":"11.89"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"10.63","1":"10.63"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"11.06","1":"11.06"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.41","1":"10.41"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"11.15","1":"11.15"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"11.09","1":"11.09"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"10.95","1":"10.95"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"10.36","1":"10.36"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"10.16","1":"10.16"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"10.90","1":"10.90"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"10.97","1":"10.97"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"10.75","1":"10.75"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"10.95","1":"10.95"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.75","1":"10.75"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"11.41","1":"11.41"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"10.62","1":"10.62"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.52","1":"10.52"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.94","1":"10.94"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.74","1":"10.74"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"10.13","1":"10.13"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.49","1":"10.49"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"10.43","1":"10.43"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"10.50","1":"10.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.30","1":"10.30"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.83","1":"10.83"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.56","1":"10.56"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.37","1":"10.37"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.40","1":"10.40"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.40","1":"10.40"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.04","1":"10.04"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"10.01","1":"10.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.39","1":"10.39"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.54","1":"10.54"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.80","1":"10.80"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.56","1":"10.56"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"11.20","1":"11.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"10.70","1":"10.70"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"10.56","1":"10.56"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"10.70","1":"10.70"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"10.32","1":"10.32"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"10.35","1":"10.35"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"10.51","1":"10.51"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"10.25","1":"10.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"10.64","1":"10.64"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"10.88","1":"10.88"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"11.42","1":"11.42"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"11.50","1":"11.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"11.00","1":"11.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"11.49","1":"11.49"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"10.60","1":"10.60"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.42","1":"11.42"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"11.11","1":"11.11"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"11.69","1":"11.69"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.75","1":"11.75"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"11.27","1":"11.27"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"11.93","1":"11.93"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"11.60","1":"11.60"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"11.39","1":"11.39"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.10","1":"12.10"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.08","1":"12.08"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"11.90","1":"11.90"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.28","1":"12.28"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.85","1":"12.85"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"13.15","1":"13.15"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"13.55","1":"13.55"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.95","1":"12.95"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"12.51","1":"12.51"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"12.90","1":"12.90"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"13.81","1":"13.81"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"13.22","1":"13.22"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"13.14","1":"13.14"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.90","1":"13.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"13.51","1":"13.51"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"13.73","1":"13.73"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.30","1":"14.30"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"14.41","1":"14.41"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"14.30","1":"14.30"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"13.51","1":"13.51"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"13.76","1":"13.76"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"13.56","1":"13.56"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"13.37","1":"13.37"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"13.24","1":"13.24"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.02","1":"13.02"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"12.00","1":"12.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"11.66","1":"11.66"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"12.44","1":"12.44"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.74","1":"12.74"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"12.91","1":"12.91"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"12.45","1":"12.45"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"12.60","1":"12.60"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"12.01","1":"12.01"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"12.65","1":"12.65"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"11.65","1":"11.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.36","1":"12.36"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"11.94","1":"11.94"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.35","1":"11.35"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.25","1":"11.25"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.40","1":"11.40"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"11.45","1":"11.45"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"11.81","1":"11.81"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"11.33","1":"11.33"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"11.36","1":"11.36"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"11.03","1":"11.03"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"11.85","1":"11.85"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.20","1":"12.20"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.85","1":"12.85"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"12.99","1":"12.99"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"13.15","1":"13.15"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"12.49","1":"12.49"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.19","1":"12.19"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"12.62","1":"12.62"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"12.45","1":"12.45"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"12.02","1":"12.02"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"12.75","1":"12.75"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"13.39","1":"13.39"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"12.70","1":"12.70"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"12.35","1":"12.35"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"12.35","1":"12.35"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"12.49","1":"12.49"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"11.98","1":"11.98"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"11.11","1":"11.11"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"11.06","1":"11.06"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"11.80","1":"11.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"11.92","1":"11.92"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"11.77","1":"11.77"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"11.98","1":"11.98"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"11.75","1":"11.75"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"11.99","1":"11.99"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"11.85","1":"11.85"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"11.97","1":"11.97"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"11.95","1":"11.95"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"11.75","1":"11.75"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"11.70","1":"11.70"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"11.89","1":"11.89"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"11.52","1":"11.52"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"11.40","1":"11.40"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"11.75","1":"11.75"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.04","1":"11.04"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"11.70","1":"11.70"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"11.70","1":"11.70"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"11.71","1":"11.71"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"11.68","1":"11.68"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"11.60","1":"11.60"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.81","1":"11.81"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"11.84","1":"11.84"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"11.60","1":"11.60"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.80","1":"11.80"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"12.05","1":"12.05"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.60","1":"11.60"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.81","1":"11.81"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"12.45","1":"12.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.30","1":"11.30"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.84","1":"11.84"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.51","1":"11.51"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.85","1":"11.85"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.97","1":"11.97"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.85","1":"11.85"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"12.80","1":"12.80"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.80","1":"11.80"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"10.97","1":"10.97"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"10.91","1":"10.91"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"10.65","1":"10.65"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"10.06","1":"10.06"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"10.20","1":"10.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"10.80","1":"10.80"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"9.83","1":"9.83"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"10.12","1":"10.12"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"10.79","1":"10.79"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"10.99","1":"10.99"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"10.94","1":"10.94"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"10.70","1":"10.70"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"10.70","1":"10.70"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.85","1":"10.85"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.90","1":"10.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"10.95","1":"10.95"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"10.90","1":"10.90"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"10.60","1":"10.60"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"10.85","1":"10.85"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"10.60","1":"10.60"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"10.39","1":"10.39"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"10.94","1":"10.94"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.38","1":"11.38"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.39","1":"11.39"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.25","1":"11.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.46","1":"11.46"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.34","1":"11.34"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.01","1":"11.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.15","1":"11.15"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.37","1":"11.37"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.25","1":"11.25"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.22","1":"11.22"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.85","1":"10.85"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.80","1":"10.80"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.31","1":"10.31"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.07","1":"11.07"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.46","1":"11.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.27","1":"11.27"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.11","1":"11.11"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"11.22","1":"11.22"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"11.28","1":"11.28"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.28","1":"11.28"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.20","1":"11.20"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"11.15","1":"11.15"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.82","1":"10.82"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.82","1":"10.82"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.83","1":"10.83"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.83","1":"10.83"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.83","1":"10.83"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.92","1":"10.92"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"10.30","1":"10.30"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"10.30","1":"10.30"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.40","1":"10.40"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.25","1":"10.25"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.61","1":"9.61"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.70","1":"9.70"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.60","1":"9.60"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"9.95","1":"9.95"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"9.52","1":"9.52"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.99","1":"9.99"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"10.20","1":"10.20"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"10.98","1":"10.98"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"10.89","1":"10.89"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"11.38","1":"11.38"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"10.71","1":"10.71"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"10.90","1":"10.90"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"10.18","1":"10.18"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"10.18","1":"10.18"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"10.49","1":"10.49"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.35","1":"10.35"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"10.29","1":"10.29"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"10.01","1":"10.01"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"10.19","1":"10.19"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"10.19","1":"10.19"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"10.19","1":"10.19"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"10.74","1":"10.74"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"10.48","1":"10.48"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"10.62","1":"10.62"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"10.62","1":"10.62"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.49","1":"10.49"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"10.49","1":"10.49"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"10.70","1":"10.70"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"9.91","1":"9.91"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.20","1":"10.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.90","1":"9.90"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.11","1":"9.11"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"10.11","1":"10.11"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"10.26","1":"10.26"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"10.59","1":"10.59"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"10.69","1":"10.69"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"10.77","1":"10.77"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"10.77","1":"10.77"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"11.10","1":"11.10"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"11.48","1":"11.48"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.30","1":"11.30"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.81","1":"11.81"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"10.90","1":"10.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"10.44","1":"10.44"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"10.50","1":"10.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"10.45","1":"10.45"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"10.51","1":"10.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"10.57","1":"10.57"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.05","1":"10.05"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.30","1":"9.30"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"8.95","1":"8.95"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"8.95","1":"8.95"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.95","1":"8.95"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.35","1":"8.35"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.60","1":"8.60"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"8.63","1":"8.63"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.63","1":"8.63"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.50","1":"7.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.53","1":"8.53"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.53","1":"8.53"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"11.90","1":"11.90"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"11.56","1":"11.56"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"12.53","1":"12.53"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"12.75","1":"12.75"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"13.08","1":"13.08"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"13.24","1":"13.24"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"14.23","1":"14.23"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"13.60","1":"13.60"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"13.90","1":"13.90"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"13.90","1":"13.90"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"13.52","1":"13.52"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"13.52","1":"13.52"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"13.83","1":"13.83"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"13.49","1":"13.49"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"14.00","1":"14.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"13.50","1":"13.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"13.51","1":"13.51"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"13.47","1":"13.47"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"13.74","1":"13.74"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"13.03","1":"13.03"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"13.46","1":"13.46"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"13.62","1":"13.62"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"13.62","1":"13.62"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.75","1":"13.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"14.20","1":"14.20"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"14.75","1":"14.75"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"14.65","1":"14.65"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"14.75","1":"14.75"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"15.75","1":"15.75"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"15.50","1":"15.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"15.56","1":"15.56"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.25","1":"16.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.25","1":"17.25"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.99","1":"17.99"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.99","1":"18.99"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"19.99","1":"19.99"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"20.25","1":"20.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"19.78","1":"19.78"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"18.80","1":"18.80"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"19.20","1":"19.20"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"19.22","1":"19.22"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"20.20","1":"20.20"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"20.76","1":"20.76"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"20.20","1":"20.20"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"20.72","1":"20.72"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"20.02","1":"20.02"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"19.52","1":"19.52"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"19.52","1":"19.52"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"19.21","1":"19.21"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"19.69","1":"19.69"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"19.19","1":"19.19"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"19.74","1":"19.74"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"20.21","1":"20.21"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"19.35","1":"19.35"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"19.35","1":"19.35"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"19.35","1":"19.35"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"19.99","1":"19.99"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"19.94","1":"19.94"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"20.16","1":"20.16"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"20.26","1":"20.26"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"20.44","1":"20.44"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"20.61","1":"20.61"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"20.44","1":"20.44"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"19.40","1":"19.40"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"20.11","1":"20.11"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"20.18","1":"20.18"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"19.98","1":"19.98"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"20.19","1":"20.19"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"20.33","1":"20.33"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"20.12","1":"20.12"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"20.24","1":"20.24"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"20.24","1":"20.24"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"20.23","1":"20.23"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"20.18","1":"20.18"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"20.25","1":"20.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"19.88","1":"19.88"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"19.94","1":"19.94"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"20.05","1":"20.05"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"21.52","1":"21.52"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.07","1":"22.07"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"22.79","1":"22.79"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"22.27","1":"22.27"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"22.55","1":"22.55"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"22.50","1":"22.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"23.07","1":"23.07"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"23.90","1":"23.90"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"24.28","1":"24.28"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"24.25","1":"24.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"25.02","1":"25.02"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"25.33","1":"25.33"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"25.74","1":"25.74"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"26.00","1":"26.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"24.97","1":"24.97"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"24.45","1":"24.45"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"25.67","1":"25.67"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"25.91","1":"25.91"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"25.80","1":"25.80"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"24.51","1":"24.51"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"23.29","1":"23.29"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"23.43","1":"23.43"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"23.26","1":"23.26"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"23.05","1":"23.05"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"22.67","1":"22.67"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"22.50","1":"22.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"22.80","1":"22.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"22.50","1":"22.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"22.29","1":"22.29"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"22.25","1":"22.25"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.85","1":"22.85"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"22.95","1":"22.95"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"22.02","1":"22.02"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.72","1":"21.72"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"21.22","1":"21.22"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.80","1":"21.80"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"22.96","1":"22.96"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"21.25","1":"21.25"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"20.55","1":"20.55"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"19.54","1":"19.54"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"19.97","1":"19.97"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"19.89","1":"19.89"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"19.04","1":"19.04"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"18.50","1":"18.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"18.90","1":"18.90"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"18.60","1":"18.60"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"18.36","1":"18.36"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"18.84","1":"18.84"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"18.40","1":"18.40"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"18.60","1":"18.60"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"18.80","1":"18.80"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"18.80","1":"18.80"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"19.10","1":"19.10"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"19.88","1":"19.88"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"18.88","1":"18.88"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"18.66","1":"18.66"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"17.68","1":"17.68"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"17.87","1":"17.87"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"17.58","1":"17.58"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"17.61","1":"17.61"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"17.01","1":"17.01"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"17.40","1":"17.40"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"17.04","1":"17.04"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"17.07","1":"17.07"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"17.27","1":"17.27"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"17.29","1":"17.29"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"17.05","1":"17.05"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"17.10","1":"17.10"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"17.10","1":"17.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"17.10","1":"17.10"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"17.14","1":"17.14"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"18.14","1":"18.14"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"18.41","1":"18.41"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.41","1":"19.41"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"18.63","1":"18.63"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"18.11","1":"18.11"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"17.70","1":"17.70"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"17.37","1":"17.37"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"17.24","1":"17.24"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"17.54","1":"17.54"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"17.71","1":"17.71"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"17.63","1":"17.63"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"16.74","1":"16.74"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"16.95","1":"16.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"16.95","1":"16.95"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"17.17","1":"17.17"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"17.63","1":"17.63"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"18.11","1":"18.11"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"19.11","1":"19.11"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"20.11","1":"20.11"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"21.11","1":"21.11"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"20.87","1":"20.87"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"20.99","1":"20.99"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"21.42","1":"21.42"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"21.53","1":"21.53"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"22.28","1":"22.28"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"21.55","1":"21.55"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"22.62","1":"22.62"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"22.50","1":"22.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"23.62","1":"23.62"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"24.80","1":"24.80"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"25.22","1":"25.22"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.57","1":"24.57"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"26.77","1":"26.77"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"28.10","1":"28.10"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"27.18","1":"27.18"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"26.86","1":"26.86"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"26.51","1":"26.51"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"26.01","1":"26.01"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"25.25","1":"25.25"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"24.99","1":"24.99"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.66","1":"24.66"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"24.53","1":"24.53"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"24.20","1":"24.20"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"25.24","1":"25.24"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"25.58","1":"25.58"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"25.40","1":"25.40"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"24.70","1":"24.70"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"24.01","1":"24.01"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"24.48","1":"24.48"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"24.30","1":"24.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"24.00","1":"24.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"23.95","1":"23.95"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"24.00","1":"24.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"24.25","1":"24.25"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"24.05","1":"24.05"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"24.35","1":"24.35"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.44","1":"24.44"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"24.25","1":"24.25"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"24.89","1":"24.89"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"26.77","1":"26.77"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"28.10","1":"28.10"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"29.50","1":"29.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"30.97","1":"30.97"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"29.58","1":"29.58"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"29.78","1":"29.78"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"29.81","1":"29.81"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"29.52","1":"29.52"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"29.68","1":"29.68"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"30.13","1":"30.13"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"31.56","1":"31.56"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"33.13","1":"33.13"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"34.06","1":"34.06"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"35.76","1":"35.76"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"37.54","1":"37.54"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"39.41","1":"39.41"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"38.76","1":"38.76"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"37.69","1":"37.69"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"36.03","1":"36.03"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"37.83","1":"37.83"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"39.30","1":"39.30"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"39.27","1":"39.27"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"38.65","1":"38.65"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"37.53","1":"37.53"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"37.12","1":"37.12"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"37.50","1":"37.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"38.11","1":"38.11"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"37.40","1":"37.40"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"37.58","1":"37.58"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"37.70","1":"37.70"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"38.50","1":"38.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"38.45","1":"38.45"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"38.40","1":"38.40"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"38.75","1":"38.75"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"40.20","1":"40.20"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.39","1":"40.39"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"41.94","1":"41.94"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"41.20","1":"41.20"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"41.30","1":"41.30"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.50","1":"40.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"39.91","1":"39.91"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"40.24","1":"40.24"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"40.33","1":"40.33"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"39.66","1":"39.66"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"39.25","1":"39.25"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"39.95","1":"39.95"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"39.25","1":"39.25"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"39.08","1":"39.08"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"39.75","1":"39.75"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"39.95","1":"39.95"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"40.93","1":"40.93"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"40.76","1":"40.76"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"40.50","1":"40.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"39.11","1":"39.11"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"39.11","1":"39.11"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"40.05","1":"40.05"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"39.45","1":"39.45"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"39.53","1":"39.53"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"39.00","1":"39.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"38.50","1":"38.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"39.01","1":"39.01"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"39.98","1":"39.98"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"39.04","1":"39.04"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"39.23","1":"39.23"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"38.91","1":"38.91"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"38.55","1":"38.55"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"37.31","1":"37.31"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"37.50","1":"37.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"37.00","1":"37.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"36.01","1":"36.01"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"34.81","1":"34.81"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"33.75","1":"33.75"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"35.10","1":"35.10"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"35.99","1":"35.99"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"34.50","1":"34.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"34.00","1":"34.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"34.83","1":"34.83"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"34.90","1":"34.90"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"34.07","1":"34.07"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"34.00","1":"34.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"34.59","1":"34.59"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"35.06","1":"35.06"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"36.71","1":"36.71"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"36.64","1":"36.64"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"34.95","1":"34.95"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"34.30","1":"34.30"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"32.78","1":"32.78"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"34.41","1":"34.41"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"36.04","1":"36.04"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"36.85","1":"36.85"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"36.40","1":"36.40"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"35.84","1":"35.84"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"35.28","1":"35.28"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"34.41","1":"34.41"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"34.54","1":"34.54"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"35.15","1":"35.15"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"34.75","1":"34.75"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"34.79","1":"34.79"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"35.10","1":"35.10"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"34.55","1":"34.55"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"34.87","1":"34.87"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"35.30","1":"35.30"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"35.86","1":"35.86"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"36.35","1":"36.35"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"36.00","1":"36.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"34.45","1":"34.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"33.50","1":"33.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"34.45","1":"34.45"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"32.73","1":"32.73"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"31.95","1":"31.95"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"31.00","1":"31.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"31.30","1":"31.30"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"31.30","1":"31.30"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"31.50","1":"31.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"32.49","1":"32.49"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"32.06","1":"32.06"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"33.00","1":"33.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"32.35","1":"32.35"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"32.51","1":"32.51"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"32.73","1":"32.73"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"32.10","1":"32.10"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"31.80","1":"31.80"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"32.24","1":"32.24"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"31.77","1":"31.77"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"31.03","1":"31.03"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"31.00","1":"31.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"31.30","1":"31.30"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"32.86","1":"32.86"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"34.50","1":"34.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"36.22","1":"36.22"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"38.03","1":"38.03"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"37.06","1":"37.06"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"35.39","1":"35.39"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"37.15","1":"37.15"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"36.44","1":"36.44"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"35.83","1":"35.83"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"36.50","1":"36.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"36.25","1":"36.25"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"37.12","1":"37.12"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"38.97","1":"38.97"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"39.60","1":"39.60"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"38.49","1":"38.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"38.12","1":"38.12"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"39.76","1":"39.76"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"41.58","1":"41.58"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"43.65","1":"43.65"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"45.83","1":"45.83"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"48.12","1":"48.12"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"50.52","1":"50.52"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"52.79","1":"52.79"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"55.42","1":"55.42"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"53.19","1":"53.19"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"50.60","1":"50.60"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"49.75","1":"49.75"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"52.23","1":"52.23"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.80","1":"54.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"57.54","1":"57.54"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"57.05","1":"57.05"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"57.75","1":"57.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"56.00","1":"56.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"53.20","1":"53.20"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"51.52","1":"51.52"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"52.90","1":"52.90"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"52.28","1":"52.28"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"52.50","1":"52.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"51.36","1":"51.36"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"51.09","1":"51.09"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"50.67","1":"50.67"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"49.73","1":"49.73"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"47.25","1":"47.25"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"47.35","1":"47.35"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"48.28","1":"48.28"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"50.68","1":"50.68"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"49.23","1":"49.23"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"47.13","1":"47.13"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"46.77","1":"46.77"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"44.72","1":"44.72"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"44.25","1":"44.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"45.36","1":"45.36"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"45.90","1":"45.90"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"44.41","1":"44.41"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"45.25","1":"45.25"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"44.39","1":"44.39"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"44.55","1":"44.55"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"45.00","1":"45.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"43.83","1":"43.83"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"43.90","1":"43.90"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"43.75","1":"43.75"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"44.59","1":"44.59"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"44.71","1":"44.71"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"45.00","1":"45.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"45.29","1":"45.29"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"44.01","1":"44.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"45.38","1":"45.38"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"45.24","1":"45.24"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"44.34","1":"44.34"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"44.05","1":"44.05"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"43.10","1":"43.10"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"43.00","1":"43.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"42.30","1":"42.30"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"42.90","1":"42.90"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"44.00","1":"44.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"46.20","1":"46.20"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"48.25","1":"48.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"47.32","1":"47.32"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"46.50","1":"46.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"44.18","1":"44.18"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"42.04","1":"42.04"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"43.65","1":"43.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"43.59","1":"43.59"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"42.92","1":"42.92"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"44.00","1":"44.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"43.55","1":"43.55"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"44.05","1":"44.05"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"43.40","1":"43.40"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"43.97","1":"43.97"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"43.05","1":"43.05"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"42.80","1":"42.80"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"44.02","1":"44.02"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"41.98","1":"41.98"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"42.65","1":"42.65"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"44.78","1":"44.78"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"43.51","1":"43.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"43.35","1":"43.35"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"44.25","1":"44.25"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"43.39","1":"43.39"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"43.00","1":"43.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"42.51","1":"42.51"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"42.35","1":"42.35"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"42.30","1":"42.30"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"44.19","1":"44.19"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"43.50","1":"43.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"44.50","1":"44.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"46.61","1":"46.61"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"47.06","1":"47.06"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"47.35","1":"47.35"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"46.00","1":"46.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"45.50","1":"45.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"45.06","1":"45.06"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"45.00","1":"45.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"45.50","1":"45.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"44.75","1":"44.75"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"45.80","1":"45.80"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"45.48","1":"45.48"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"45.25","1":"45.25"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"46.55","1":"46.55"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"46.61","1":"46.61"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"46.48","1":"46.48"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"45.76","1":"45.76"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"47.57","1":"47.57"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"46.27","1":"46.27"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"46.50","1":"46.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"46.97","1":"46.97"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"46.50","1":"46.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"46.21","1":"46.21"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"45.01","1":"45.01"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"45.57","1":"45.57"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"46.75","1":"46.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"46.50","1":"46.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"45.55","1":"45.55"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"45.46","1":"45.46"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"47.17","1":"47.17"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"45.81","1":"45.81"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"44.25","1":"44.25"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"43.40","1":"43.40"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"44.00","1":"44.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"43.60","1":"43.60"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"43.00","1":"43.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"44.99","1":"44.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"43.01","1":"43.01"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"42.45","1":"42.45"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"42.75","1":"42.75"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"44.50","1":"44.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"44.00","1":"44.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"44.50","1":"44.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"44.80","1":"44.80"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"42.80","1":"42.80"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"42.00","1":"42.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"40.80","1":"40.80"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"39.87","1":"39.87"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"39.50","1":"39.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"39.26","1":"39.26"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"42.00","1":"42.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"44.10","1":"44.10"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"46.30","1":"46.30"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"45.69","1":"45.69"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"47.97","1":"47.97"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"48.13","1":"48.13"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"48.09","1":"48.09"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"45.75","1":"45.75"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"47.00","1":"47.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"45.65","1":"45.65"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"46.00","1":"46.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"45.75","1":"45.75"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"46.90","1":"46.90"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"46.05","1":"46.05"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"46.99","1":"46.99"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"46.25","1":"46.25"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"48.56","1":"48.56"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"50.98","1":"50.98"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"52.40","1":"52.40"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"53.55","1":"53.55"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"55.89","1":"55.89"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"53.10","1":"53.10"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"51.12","1":"51.12"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"50.00","1":"50.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"51.10","1":"51.10"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"53.65","1":"53.65"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"56.33","1":"56.33"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"57.00","1":"57.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"56.00","1":"56.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"53.20","1":"53.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"52.75","1":"52.75"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"52.35","1":"52.35"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"51.50","1":"51.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"51.03","1":"51.03"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"53.58","1":"53.58"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"56.25","1":"56.25"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"59.06","1":"59.06"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"62.01","1":"62.01"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"62.26","1":"62.26"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"60.66","1":"60.66"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"57.95","1":"57.95"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"58.03","1":"58.03"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"56.88","1":"56.88"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"54.11","1":"54.11"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"56.81","1":"56.81"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"56.30","1":"56.30"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"55.01","1":"55.01"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"55.05","1":"55.05"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"56.50","1":"56.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"58.50","1":"58.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"58.90","1":"58.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"60.00","1":"60.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"58.50","1":"58.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"59.50","1":"59.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"56.55","1":"56.55"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"56.00","1":"56.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"56.40","1":"56.40"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"53.58","1":"53.58"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"55.00","1":"55.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"54.00","1":"54.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"53.25","1":"53.25"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"51.60","1":"51.60"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"54.10","1":"54.10"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"56.67","1":"56.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"57.54","1":"57.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"59.42","1":"59.42"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"56.50","1":"56.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"53.71","1":"53.71"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"56.39","1":"56.39"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"57.00","1":"57.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"59.84","1":"59.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"58.01","1":"58.01"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"56.68","1":"56.68"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"58.04","1":"58.04"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"57.11","1":"57.11"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"59.96","1":"59.96"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"62.93","1":"62.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"64.50","1":"64.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"63.44","1":"63.44"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"61.56","1":"61.56"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"59.30","1":"59.30"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"58.50","1":"58.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"57.00","1":"57.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"59.62","1":"59.62"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"62.41","1":"62.41"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"59.00","1":"59.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"57.25","1":"57.25"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"59.79","1":"59.79"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"58.50","1":"58.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"58.00","1":"58.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"59.00","1":"59.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"62.01","1":"62.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"59.00","1":"59.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"56.54","1":"56.54"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"57.99","1":"57.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"59.99","1":"59.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"58.00","1":"58.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"57.50","1":"57.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"59.50","1":"59.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"57.10","1":"57.10"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"59.00","1":"59.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"56.30","1":"56.30"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"57.95","1":"57.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"56.00","1":"56.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"53.20","1":"53.20"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"51.48","1":"51.48"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"51.00","1":"51.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"53.55","1":"53.55"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"55.90","1":"55.90"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"56.17","1":"56.17"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"57.90","1":"57.90"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"57.90","1":"57.90"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"56.50","1":"56.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.30","1":"54.30"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.00","1":"55.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"53.50","1":"53.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"53.44","1":"53.44"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"51.13","1":"51.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"51.10","1":"51.10"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"50.01","1":"50.01"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"47.51","1":"47.51"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"46.65","1":"46.65"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"46.50","1":"46.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"48.49","1":"48.49"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"48.49","1":"48.49"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"52.20","1":"52.20"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"52.64","1":"52.64"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"54.20","1":"54.20"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"51.51","1":"51.51"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"52.70","1":"52.70"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"50.75","1":"50.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"49.05","1":"49.05"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"51.45","1":"51.45"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"51.45","1":"51.45"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"50.36","1":"50.36"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"52.25","1":"52.25"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"50.00","1":"50.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"51.50","1":"51.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"50.10","1":"50.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"52.60","1":"52.60"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"55.23","1":"55.23"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"57.99","1":"57.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"58.39","1":"58.39"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"58.39","1":"58.39"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"55.45","1":"55.45"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"52.70","1":"52.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"50.10","1":"50.10"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"52.59","1":"52.59"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"53.00","1":"53.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"52.00","1":"52.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"51.99","1":"51.99"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"49.40","1":"49.40"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"49.24","1":"49.24"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"49.85","1":"49.85"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"48.06","1":"48.06"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"49.94","1":"49.94"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"48.00","1":"48.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"49.33","1":"49.33"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"44.49","1":"44.49"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"42.31","1":"42.31"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"41.25","1":"41.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"43.24","1":"43.24"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"42.50","1":"42.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"43.00","1":"43.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"43.50","1":"43.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"43.00","1":"43.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"41.20","1":"41.20"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"39.97","1":"39.97"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"41.96","1":"41.96"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"42.00","1":"42.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"41.63","1":"41.63"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"41.50","1":"41.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"41.50","1":"41.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"41.50","1":"41.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"40.50","1":"40.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"40.75","1":"40.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"39.55","1":"39.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"40.80","1":"40.80"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"40.58","1":"40.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"40.50","1":"40.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"41.10","1":"41.10"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"43.10","1":"43.10"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"45.12","1":"45.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"45.00","1":"45.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"43.89","1":"43.89"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"42.54","1":"42.54"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"42.50","1":"42.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"42.79","1":"42.79"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"40.70","1":"40.70"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"42.29","1":"42.29"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"42.26","1":"42.26"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"40.20","1":"40.20"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"37.14","1":"37.14"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"35.29","1":"35.29"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"32.90","1":"32.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.49","1":"34.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"34.09","1":"34.09"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"35.50","1":"35.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"35.29","1":"35.29"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"36.18","1":"36.18"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"34.35","1":"34.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"35.50","1":"35.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"36.22","1":"36.22"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"36.12","1":"36.12"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"36.15","1":"36.15"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"36.49","1":"36.49"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"35.08","1":"35.08"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"36.69","1":"36.69"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"35.13","1":"35.13"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"35.74","1":"35.74"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"36.50","1":"36.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"34.70","1":"34.70"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.65","1":"33.65"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"33.94","1":"33.94"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"35.20","1":"35.20"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"36.37","1":"36.37"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"36.40","1":"36.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"37.39","1":"37.39"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"36.70","1":"36.70"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"37.50","1":"37.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"36.02","1":"36.02"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"36.04","1":"36.04"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"36.50","1":"36.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"35.75","1":"35.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"35.50","1":"35.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"36.75","1":"36.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"37.50","1":"37.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"37.50","1":"37.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"38.39","1":"38.39"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"39.50","1":"39.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"39.75","1":"39.75"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"39.10","1":"39.10"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"38.50","1":"38.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"39.00","1":"39.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"37.99","1":"37.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"38.90","1":"38.90"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"39.85","1":"39.85"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"39.99","1":"39.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"37.66","1":"37.66"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"37.70","1":"37.70"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"37.25","1":"37.25"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"39.10","1":"39.10"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"39.35","1":"39.35"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"39.25","1":"39.25"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"39.75","1":"39.75"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"40.90","1":"40.90"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"42.94","1":"42.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"42.43","1":"42.43"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"42.01","1":"42.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"44.11","1":"44.11"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"45.53","1":"45.53"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"45.68","1":"45.68"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"45.73","1":"45.73"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"46.07","1":"46.07"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"48.05","1":"48.05"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"47.92","1":"47.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"47.25","1":"47.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"46.86","1":"46.86"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"46.80","1":"46.80"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"46.53","1":"46.53"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"47.39","1":"47.39"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"48.17","1":"48.17"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"48.32","1":"48.32"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"47.19","1":"47.19"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"48.00","1":"48.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"45.78","1":"45.78"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"46.35","1":"46.35"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"46.83","1":"46.83"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.50","1":"46.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"45.25","1":"45.25"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"44.95","1":"44.95"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"45.95","1":"45.95"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"46.25","1":"46.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"46.40","1":"46.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"46.55","1":"46.55"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"44.64","1":"44.64"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"44.99","1":"44.99"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"45.85","1":"45.85"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"44.92","1":"44.92"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"44.93","1":"44.93"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"44.10","1":"44.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"44.79","1":"44.79"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"45.50","1":"45.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"46.10","1":"46.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"46.87","1":"46.87"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"46.68","1":"46.68"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"46.60","1":"46.60"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"46.88","1":"46.88"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"46.23","1":"46.23"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"45.90","1":"45.90"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"49.35","1":"49.35"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"50.13","1":"50.13"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"52.63","1":"52.63"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.23","1":"55.23"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"53.79","1":"53.79"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"53.51","1":"53.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"56.10","1":"56.10"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"55.76","1":"55.76"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"55.30","1":"55.30"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"54.03","1":"54.03"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"55.50","1":"55.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"58.27","1":"58.27"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"61.18","1":"61.18"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"60.32","1":"60.32"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"58.64","1":"58.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"59.00","1":"59.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"57.62","1":"57.62"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"57.55","1":"57.55"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"59.49","1":"59.49"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"58.55","1":"58.55"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"58.89","1":"58.89"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"58.80","1":"58.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"58.65","1":"58.65"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"58.53","1":"58.53"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"58.50","1":"58.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"58.50","1":"58.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"59.49","1":"59.49"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"60.63","1":"60.63"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"62.11","1":"62.11"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"61.50","1":"61.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"61.19","1":"61.19"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"63.88","1":"63.88"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"64.18","1":"64.18"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"62.05","1":"62.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"61.95","1":"61.95"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"60.00","1":"60.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"60.20","1":"60.20"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"60.00","1":"60.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"58.51","1":"58.51"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"58.99","1":"58.99"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"61.50","1":"61.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"59.50","1":"59.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"60.98","1":"60.98"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"63.59","1":"63.59"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"63.69","1":"63.69"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"63.15","1":"63.15"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"62.49","1":"62.49"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"62.33","1":"62.33"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"62.95","1":"62.95"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"64.23","1":"64.23"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"63.49","1":"63.49"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"63.33","1":"63.33"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"60.25","1":"60.25"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"59.04","1":"59.04"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"60.99","1":"60.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"61.17","1":"61.17"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"63.00","1":"63.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"63.03","1":"63.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"61.50","1":"61.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"64.57","1":"64.57"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"61.35","1":"61.35"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"61.00","1":"61.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"61.24","1":"61.24"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"59.53","1":"59.53"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"59.00","1":"59.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"59.89","1":"59.89"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"59.20","1":"59.20"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"58.72","1":"58.72"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"60.50","1":"60.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.52","1":"58.52"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.58","1":"57.58"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"58.00","1":"58.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"57.92","1":"57.92"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.50","1":"57.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"54.63","1":"54.63"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"54.99","1":"54.99"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"55.55","1":"55.55"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"55.45","1":"55.45"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"54.55","1":"54.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"57.27","1":"57.27"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"58.00","1":"58.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"56.33","1":"56.33"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"54.00","1":"54.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"55.55","1":"55.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"52.55","1":"52.55"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"52.40","1":"52.40"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"53.49","1":"53.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"52.02","1":"52.02"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"53.00","1":"53.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"53.74","1":"53.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"53.40","1":"53.40"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"53.22","1":"53.22"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"51.21","1":"51.21"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"53.01","1":"53.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"53.21","1":"53.21"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"53.35","1":"53.35"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"53.70","1":"53.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"56.06","1":"56.06"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"55.67","1":"55.67"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"55.55","1":"55.55"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"55.40","1":"55.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"58.17","1":"58.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"61.07","1":"61.07"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"64.12","1":"64.12"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"67.32","1":"67.32"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"70.68","1":"70.68"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"72.04","1":"72.04"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"68.44","1":"68.44"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"71.57","1":"71.57"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"75.14","1":"75.14"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"75.06","1":"75.06"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"72.72","1":"72.72"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"70.35","1":"70.35"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"71.80","1":"71.80"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"71.50","1":"71.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"70.94","1":"70.94"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"69.27","1":"69.27"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"69.76","1":"69.76"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"69.18","1":"69.18"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"66.02","1":"66.02"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"69.26","1":"69.26"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"69.00","1":"69.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"66.63","1":"66.63"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"66.00","1":"66.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"65.84","1":"65.84"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"65.67","1":"65.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"65.10","1":"65.10"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"63.08","1":"63.08"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"63.99","1":"63.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"69.30","1":"69.30"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"68.23","1":"68.23"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"69.55","1":"69.55"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"68.25","1":"68.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"65.99","1":"65.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"66.90","1":"66.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"64.50","1":"64.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"65.00","1":"65.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"69.00","1":"69.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"66.26","1":"66.26"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"66.43","1":"66.43"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"67.70","1":"67.70"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"66.51","1":"66.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"65.50","1":"65.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"65.50","1":"65.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"65.00","1":"65.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"66.33","1":"66.33"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"67.01","1":"67.01"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"66.80","1":"66.80"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"69.80","1":"69.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"71.50","1":"71.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"69.58","1":"69.58"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"68.25","1":"68.25"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"68.99","1":"68.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"72.00","1":"72.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"73.77","1":"73.77"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"70.90","1":"70.90"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"74.08","1":"74.08"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"77.78","1":"77.78"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"81.66","1":"81.66"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"85.74","1":"85.74"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"86.30","1":"86.30"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"84.52","1":"84.52"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"81.59","1":"81.59"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"81.09","1":"81.09"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"84.68","1":"84.68"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"88.91","1":"88.91"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"93.35","1":"93.35"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"90.25","1":"90.25"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"89.68","1":"89.68"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"91.74","1":"91.74"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"89.01","1":"89.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"87.28","1":"87.28"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"87.03","1":"87.03"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"91.26","1":"91.26"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"89.15","1":"89.15"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"88.73","1":"88.73"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"91.27","1":"91.27"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"95.83","1":"95.83"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"99.52","1":"99.52"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"104.49","1":"104.49"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"109.71","1":"109.71"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"115.19","1":"115.19"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"116.63","1":"116.63"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"122.46","1":"122.46"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"120.94","1":"120.94"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"124.10","1":"124.10"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"130.30","1":"130.30"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"134.26","1":"134.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"127.79","1":"127.79"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"126.35","1":"126.35"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"120.56","1":"120.56"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"114.54","1":"114.54"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"105.00","1":"105.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"110.20","1":"110.20"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"111.86","1":"111.86"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"106.60","1":"106.60"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"101.27","1":"101.27"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"103.21","1":"103.21"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"97.85","1":"97.85"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"100.56","1":"100.56"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"96.00","1":"96.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"97.00","1":"97.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"95.00","1":"95.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"95.57","1":"95.57"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"95.57","1":"95.57"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"100.24","1":"100.24"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"96.37","1":"96.37"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"99.90","1":"99.90"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"99.90","1":"99.90"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"97.66","1":"97.66"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"102.42","1":"102.42"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"100.93","1":"100.93"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"97.29","1":"97.29"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"98.79","1":"98.79"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"98.07","1":"98.07"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"101.00","1":"101.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"99.93","1":"99.93"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"99.57","1":"99.57"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"102.00","1":"102.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"107.05","1":"107.05"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"112.40","1":"112.40"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"114.33","1":"114.33"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"110.87","1":"110.87"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"109.13","1":"109.13"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"108.99","1":"108.99"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"106.90","1":"106.90"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"105.00","1":"105.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"105.00","1":"105.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"101.00","1":"101.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"95.95","1":"95.95"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"95.82","1":"95.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"95.22","1":"95.22"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"94.96","1":"94.96"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"90.22","1":"90.22"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"85.73","1":"85.73"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"89.37","1":"89.37"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"89.33","1":"89.33"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"91.27","1":"91.27"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"88.92","1":"88.92"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"84.48","1":"84.48"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"80.26","1":"80.26"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"76.67","1":"76.67"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"77.12","1":"77.12"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"75.88","1":"75.88"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"74.35","1":"74.35"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"75.58","1":"75.58"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"75.56","1":"75.56"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"75.00","1":"75.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"75.00","1":"75.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"74.60","1":"74.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"74.40","1":"74.40"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"74.23","1":"74.23"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"77.06","1":"77.06"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"76.99","1":"76.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"74.17","1":"74.17"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"74.34","1":"74.34"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"75.00","1":"75.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"76.80","1":"76.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"76.60","1":"76.60"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"73.32","1":"73.32"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"73.50","1":"73.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"72.20","1":"72.20"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"72.20","1":"72.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"68.60","1":"68.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"65.33","1":"65.33"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"66.90","1":"66.90"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"64.25","1":"64.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"67.44","1":"67.44"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"65.00","1":"65.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"63.51","1":"63.51"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"66.68","1":"66.68"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"67.64","1":"67.64"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"66.87","1":"66.87"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"73.50","1":"73.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"70.53","1":"70.53"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"70.50","1":"70.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"73.43","1":"73.43"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"72.00","1":"72.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"72.00","1":"72.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"75.59","1":"75.59"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"79.35","1":"79.35"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"83.27","1":"83.27"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"79.11","1":"79.11"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"79.60","1":"79.60"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"77.84","1":"77.84"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"78.00","1":"78.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"79.97","1":"79.97"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"79.80","1":"79.80"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"81.50","1":"81.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"81.66","1":"81.66"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"84.44","1":"84.44"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"88.66","1":"88.66"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"92.31","1":"92.31"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"96.05","1":"96.05"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"95.94","1":"95.94"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"93.76","1":"93.76"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"91.92","1":"91.92"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"91.92","1":"91.92"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"96.51","1":"96.51"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"98.76","1":"98.76"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"97.25","1":"97.25"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"92.55","1":"92.55"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"93.52","1":"93.52"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"92.61","1":"92.61"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"97.24","1":"97.24"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"92.78","1":"92.78"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"92.55","1":"92.55"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"87.93","1":"87.93"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"88.15","1":"88.15"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"88.97","1":"88.97"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"88.97","1":"88.97"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"89.56","1":"89.56"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"86.17","1":"86.17"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"84.05","1":"84.05"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"84.05","1":"84.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"87.00","1":"87.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"89.64","1":"89.64"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"93.20","1":"93.20"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"92.41","1":"92.41"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"87.88","1":"87.88"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"88.10","1":"88.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"92.50","1":"92.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"96.85","1":"96.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"95.90","1":"95.90"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"99.90","1":"99.90"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"96.40","1":"96.40"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"98.75","1":"98.75"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"95.72","1":"95.72"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"97.00","1":"97.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"95.00","1":"95.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"97.10","1":"97.10"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"96.50","1":"96.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"97.00","1":"97.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"95.90","1":"95.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"94.00","1":"94.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"98.70","1":"98.70"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"103.63","1":"103.63"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"108.81","1":"108.81"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"114.25","1":"114.25"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"119.96","1":"119.96"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"125.95","1":"125.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"123.99","1":"123.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"125.30","1":"125.30"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"131.56","1":"131.56"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"138.13","1":"138.13"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"144.28","1":"144.28"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"143.41","1":"143.41"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"150.58","1":"150.58"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"154.26","1":"154.26"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"146.55","1":"146.55"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"147.01","1":"147.01"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"145.00","1":"145.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"147.18","1":"147.18"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"140.37","1":"140.37"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"146.04","1":"146.04"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"153.34","1":"153.34"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"161.00","1":"161.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"169.05","1":"169.05"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"177.50","1":"177.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"186.37","1":"186.37"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"187.05","1":"187.05"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"179.54","1":"179.54"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"174.53","1":"174.53"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"169.96","1":"169.96"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"171.92","1":"171.92"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"170.30","1":"170.30"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"178.81","1":"178.81"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"177.50","1":"177.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"180.80","1":"180.80"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"189.84","1":"189.84"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"198.14","1":"198.14"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"195.83","1":"195.83"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"193.65","1":"193.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"197.49","1":"197.49"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"198.00","1":"198.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"194.77","1":"194.77"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"190.72","1":"190.72"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"186.17","1":"186.17"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"182.50","1":"182.50"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"191.62","1":"191.62"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"201.20","1":"201.20"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"199.58","1":"199.58"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"209.55","1":"209.55"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"215.37","1":"215.37"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"214.45","1":"214.45"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"215.00","1":"215.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"209.33","1":"209.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"210.98","1":"210.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"221.52","1":"221.52"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"227.63","1":"227.63"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"226.33","1":"226.33"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"220.15","1":"220.15"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"218.52","1":"218.52"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"227.84","1":"227.84"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"237.69","1":"237.69"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"236.02","1":"236.02"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"224.22","1":"224.22"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"213.01","1":"213.01"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"202.36","1":"202.36"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"192.25","1":"192.25"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"180.25","1":"180.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"175.75","1":"175.75"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"169.64","1":"169.64"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"161.16","1":"161.16"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"154.03","1":"154.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"153.51","1":"153.51"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"145.84","1":"145.84"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"141.51","1":"141.51"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"148.11","1":"148.11"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"147.00","1":"147.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"142.81","1":"142.81"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"142.80","1":"142.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"146.77","1":"146.77"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"141.98","1":"141.98"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"139.67","1":"139.67"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"141.00","1":"141.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"144.00","1":"144.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"145.30","1":"145.30"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"148.92","1":"148.92"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"151.17","1":"151.17"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"150.27","1":"150.27"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"153.14","1":"153.14"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"160.79","1":"160.79"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"162.35","1":"162.35"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"158.90","1":"158.90"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"150.96","1":"150.96"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"143.42","1":"143.42"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"138.27","1":"138.27"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"140.01","1":"140.01"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"141.73","1":"141.73"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"136.54","1":"136.54"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"133.78","1":"133.78"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"128.88","1":"128.88"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"122.63","1":"122.63"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"118.50","1":"118.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"124.42","1":"124.42"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"130.64","1":"130.64"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"127.10","1":"127.10"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"133.31","1":"133.31"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"138.85","1":"138.85"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"134.04","1":"134.04"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"130.84","1":"130.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"131.39","1":"131.39"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"127.37","1":"127.37"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"125.89","1":"125.89"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"123.28","1":"123.28"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"123.99","1":"123.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"130.18","1":"130.18"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"136.68","1":"136.68"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"143.51","1":"143.51"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"147.88","1":"147.88"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"143.60","1":"143.60"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"136.87","1":"136.87"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"134.50","1":"134.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"138.35","1":"138.35"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"140.00","1":"140.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"145.32","1":"145.32"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"146.68","1":"146.68"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"142.55","1":"142.55"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"140.82","1":"140.82"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"140.12","1":"140.12"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"140.92","1":"140.92"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"142.25","1":"142.25"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"142.45","1":"142.45"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"144.78","1":"144.78"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"143.12","1":"143.12"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"142.62","1":"142.62"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"143.00","1":"143.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"141.00","1":"141.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"140.03","1":"140.03"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"147.03","1":"147.03"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"154.38","1":"154.38"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"157.96","1":"157.96"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"150.21","1":"150.21"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"150.30","1":"150.30"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"146.66","1":"146.66"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"140.74","1":"140.74"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"133.71","1":"133.71"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"127.64","1":"127.64"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"124.82","1":"124.82"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"123.67","1":"123.67"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"118.14","1":"118.14"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"113.09","1":"113.09"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"109.48","1":"109.48"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"110.05","1":"110.05"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"109.77","1":"109.77"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"113.23","1":"113.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"114.07","1":"114.07"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"117.17","1":"117.17"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"113.47","1":"113.47"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"113.66","1":"113.66"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"111.72","1":"111.72"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"106.99","1":"106.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"107.17","1":"107.17"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"108.03","1":"108.03"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"107.62","1":"107.62"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"107.08","1":"107.08"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"112.43","1":"112.43"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"114.39","1":"114.39"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"110.43","1":"110.43"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"104.98","1":"104.98"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"99.74","1":"99.74"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"104.72","1":"104.72"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"108.02","1":"108.02"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"105.41","1":"105.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"106.44","1":"106.44"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"106.95","1":"106.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"105.00","1":"105.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"110.25","1":"110.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"112.00","1":"112.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"113.14","1":"113.14"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"112.00","1":"112.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"109.00","1":"109.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"103.55","1":"103.55"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"98.38","1":"98.38"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"93.47","1":"93.47"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"93.33","1":"93.33"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"89.90","1":"89.90"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"87.55","1":"87.55"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"91.92","1":"91.92"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"96.07","1":"96.07"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"96.57","1":"96.57"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"96.82","1":"96.82"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"97.07","1":"97.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"97.33","1":"97.33"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"97.56","1":"97.56"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"96.06","1":"96.06"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"93.89","1":"93.89"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"93.10","1":"93.10"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"96.13","1":"96.13"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"95.34","1":"95.34"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"95.36","1":"95.36"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"95.84","1":"95.84"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"93.60","1":"93.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"93.93","1":"93.93"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"91.59","1":"91.59"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"90.02","1":"90.02"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"89.30","1":"89.30"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"89.49","1":"89.49"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"87.50","1":"87.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"84.37","1":"84.37"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"84.58","1":"84.58"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"85.00","1":"85.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"83.50","1":"83.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"84.64","1":"84.64"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"81.90","1":"81.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"82.18","1":"82.18"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"79.84","1":"79.84"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"81.21","1":"81.21"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"82.03","1":"82.03"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"82.50","1":"82.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"82.50","1":"82.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"81.00","1":"81.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"79.00","1":"79.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"77.76","1":"77.76"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"79.12","1":"79.12"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"78.01","1":"78.01"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"78.04","1":"78.04"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"77.01","1":"77.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"79.84","1":"79.84"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"77.00","1":"77.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"78.73","1":"78.73"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"75.60","1":"75.60"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"79.23","1":"79.23"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"83.19","1":"83.19"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"86.50","1":"86.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"85.20","1":"85.20"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"83.92","1":"83.92"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"80.21","1":"80.21"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"83.99","1":"83.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"83.00","1":"83.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"85.91","1":"85.91"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"84.62","1":"84.62"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"85.46","1":"85.46"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"85.86","1":"85.86"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"86.00","1":"86.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"90.12","1":"90.12"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"94.62","1":"94.62"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"99.35","1":"99.35"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"102.72","1":"102.72"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"99.83","1":"99.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"97.00","1":"97.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"99.25","1":"99.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"94.29","1":"94.29"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"92.00","1":"92.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"94.10","1":"94.10"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"93.58","1":"93.58"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"95.75","1":"95.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"100.53","1":"100.53"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"97.79","1":"97.79"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"96.00","1":"96.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"95.20","1":"95.20"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"91.65","1":"91.65"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"92.00","1":"92.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"96.60","1":"96.60"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"95.63","1":"95.63"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"98.90","1":"98.90"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"98.80","1":"98.80"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"96.05","1":"96.05"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"96.00","1":"96.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"92.12","1":"92.12"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"93.00","1":"93.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"94.50","1":"94.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"95.90","1":"95.90"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"96.19","1":"96.19"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"98.83","1":"98.83"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"99.00","1":"99.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"96.75","1":"96.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"98.85","1":"98.85"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"98.50","1":"98.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"92.50","1":"92.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"90.00","1":"90.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"88.75","1":"88.75"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"93.18","1":"93.18"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"93.00","1":"93.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"90.00","1":"90.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"89.00","1":"89.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"89.86","1":"89.86"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"90.50","1":"90.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"90.50","1":"90.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"85.98","1":"85.98"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"81.69","1":"81.69"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"82.78","1":"82.78"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"81.55","1":"81.55"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"78.00","1":"78.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"77.80","1":"77.80"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"77.95","1":"77.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"74.10","1":"74.10"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"72.05","1":"72.05"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"72.10","1":"72.10"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"68.50","1":"68.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"70.00","1":"70.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"70.50","1":"70.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"70.09","1":"70.09"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"71.29","1":"71.29"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"70.12","1":"70.12"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"71.06","1":"71.06"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"70.33","1":"70.33"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"73.79","1":"73.79"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"72.50","1":"72.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"72.50","1":"72.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"70.50","1":"70.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"67.25","1":"67.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"67.01","1":"67.01"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"69.99","1":"69.99"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"67.90","1":"67.90"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"67.51","1":"67.51"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"64.14","1":"64.14"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"62.50","1":"62.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"62.50","1":"62.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"63.00","1":"63.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"66.14","1":"66.14"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"70.98","1":"70.98"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"69.50","1":"69.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"72.00","1":"72.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"74.99","1":"74.99"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"71.25","1":"71.25"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"67.69","1":"67.69"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"68.00","1":"68.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"68.00","1":"68.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"67.00","1":"67.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"67.98","1":"67.98"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"67.90","1":"67.90"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"68.59","1":"68.59"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"70.49","1":"70.49"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"68.25","1":"68.25"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"71.35","1":"71.35"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"71.50","1":"71.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"71.50","1":"71.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"72.00","1":"72.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"72.00","1":"72.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"73.00","1":"73.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"75.00","1":"75.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"73.88","1":"73.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"74.71","1":"74.71"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"76.46","1":"76.46"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"76.50","1":"76.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"80.32","1":"80.32"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"83.19","1":"83.19"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"82.40","1":"82.40"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"82.05","1":"82.05"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"82.05","1":"82.05"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"81.91","1":"81.91"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"84.99","1":"84.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"89.20","1":"89.20"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"88.98","1":"88.98"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"93.41","1":"93.41"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"94.50","1":"94.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"95.50","1":"95.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"95.50","1":"95.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"95.50","1":"95.50"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"99.98","1":"99.98"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"97.36","1":"97.36"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"97.16","1":"97.16"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"99.98","1":"99.98"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"99.81","1":"99.81"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"99.90","1":"99.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"102.50","1":"102.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"100.93","1":"100.93"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"102.00","1":"102.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"102.86","1":"102.86"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"102.75","1":"102.75"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"102.04","1":"102.04"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"100.00","1":"100.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"100.50","1":"100.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"98.15","1":"98.15"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"98.00","1":"98.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"97.10","1":"97.10"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"95.80","1":"95.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"100.83","1":"100.83"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"98.30","1":"98.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"95.51","1":"95.51"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"99.00","1":"99.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"97.03","1":"97.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"95.34","1":"95.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"94.19","1":"94.19"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.69","1":"90.69"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"93.50","1":"93.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"92.83","1":"92.83"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"91.10","1":"91.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"89.81","1":"89.81"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"88.45","1":"88.45"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"84.10","1":"84.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"76.03","1":"76.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"79.83","1":"79.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"81.83","1":"81.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"82.55","1":"82.55"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"86.58","1":"86.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"85.26","1":"85.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"82.18","1":"82.18"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"82.50","1":"82.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"82.56","1":"82.56"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"86.99","1":"86.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"87.33","1":"87.33"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"89.24","1":"89.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"90.14","1":"90.14"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"89.12","1":"89.12"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"86.00","1":"86.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"91.59","1":"91.59"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.25","1":"95.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"89.10","1":"89.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"86.00","1":"86.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"84.50","1":"84.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"84.78","1":"84.78"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"82.09","1":"82.09"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"85.55","1":"85.55"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"84.00","1":"84.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"85.84","1":"85.84"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"87.61","1":"87.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"83.50","1":"83.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"81.26","1":"81.26"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"82.99","1":"82.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"87.99","1":"87.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"83.80","1":"83.80"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.98","1":"86.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"80.46","1":"80.46"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"77.12","1":"77.12"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"81.49","1":"81.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"79.35","1":"79.35"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"83.59","1":"83.59"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"84.99","1":"84.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"77.50","1":"77.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"72.50","1":"72.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"67.57","1":"67.57"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"66.20","1":"66.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"71.00","1":"71.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"76.32","1":"76.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"74.50","1":"74.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"79.50","1":"79.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.46","1":"85.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"91.86","1":"91.86"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"86.13","1":"86.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.84","1":"80.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"85.81","1":"85.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"83.43","1":"83.43"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"83.67","1":"83.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"81.39","1":"81.39"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"82.97","1":"82.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"82.87","1":"82.87"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"82.20","1":"82.20"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"82.00","1":"82.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"83.37","1":"83.37"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"83.54","1":"83.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"82.80","1":"82.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"82.05","1":"82.05"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"82.80","1":"82.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"82.78","1":"82.78"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"83.50","1":"83.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"86.56","1":"86.56"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"86.95","1":"86.95"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"84.92","1":"84.92"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"91.28","1":"91.28"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"91.43","1":"91.43"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"94.11","1":"94.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"94.70","1":"94.70"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"101.80","1":"101.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"101.78","1":"101.78"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"109.41","1":"109.41"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"117.61","1":"117.61"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"109.61","1":"109.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.28","1":"105.28"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"103.92","1":"103.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.07","1":"106.07"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"105.96","1":"105.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"113.90","1":"113.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"111.70","1":"111.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"109.12","1":"109.12"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"111.99","1":"111.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"107.82","1":"107.82"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"108.75","1":"108.75"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"108.75","1":"108.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"108.03","1":"108.03"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"116.13","1":"116.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"121.86","1":"121.86"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.06","1":"124.06"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"124.33","1":"124.33"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"122.65","1":"122.65"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"123.27","1":"123.27"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"132.51","1":"132.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"137.78","1":"137.78"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.35","1":"138.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"145.64","1":"145.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"140.27","1":"140.27"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"136.51","1":"136.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"139.00","1":"139.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"135.06","1":"135.06"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"134.26","1":"134.26"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"134.33","1":"134.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"134.99","1":"134.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"135.18","1":"135.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"131.00","1":"131.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"130.78","1":"130.78"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"133.87","1":"133.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"130.67","1":"130.67"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"123.22","1":"123.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"132.46","1":"132.46"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"131.34","1":"131.34"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"132.48","1":"132.48"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"136.47","1":"136.47"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"143.21","1":"143.21"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"142.41","1":"142.41"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"147.03","1":"147.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"144.63","1":"144.63"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"146.88","1":"146.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"147.75","1":"147.75"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"149.44","1":"149.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"160.64","1":"160.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"165.48","1":"165.48"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"162.88","1":"162.88"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"171.63","1":"171.63"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"175.03","1":"175.03"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"178.22","1":"178.22"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"173.98","1":"173.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"171.00","1":"171.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.22","1":"170.22"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"167.01","1":"167.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.53","1":"179.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"191.77","1":"191.77"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"188.31","1":"188.31"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"183.01","1":"183.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"180.25","1":"180.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"183.83","1":"183.83"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"183.00","1":"183.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"185.00","1":"185.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"186.01","1":"186.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"186.01","1":"186.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"184.50","1":"184.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"186.34","1":"186.34"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"181.77","1":"181.77"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"182.99","1":"182.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"177.89","1":"177.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"175.63","1":"175.63"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.48","1":"175.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"168.51","1":"168.51"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.00","1":"170.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"173.51","1":"173.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"176.90","1":"176.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"179.00","1":"179.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"171.93","1":"171.93"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"175.49","1":"175.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"180.50","1":"180.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"182.87","1":"182.87"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"184.89","1":"184.89"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"187.65","1":"187.65"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"193.32","1":"193.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"207.36","1":"207.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"199.35","1":"199.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"197.20","1":"197.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"211.99","1":"211.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"219.69","1":"219.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"206.80","1":"206.80"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"195.27","1":"195.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"188.93","1":"188.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"197.97","1":"197.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"190.36","1":"190.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"198.46","1":"198.46"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"194.70","1":"194.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"195.80","1":"195.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"195.93","1":"195.93"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"190.60","1":"190.60"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"192.79","1":"192.79"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"191.51","1":"191.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"190.19","1":"190.19"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"191.91","1":"191.91"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"186.99","1":"186.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"187.97","1":"187.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"189.99","1":"189.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"190.01","1":"190.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"189.00","1":"189.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"191.99","1":"191.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"188.00","1":"188.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"188.11","1":"188.11"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"185.83","1":"185.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"199.76","1":"199.76"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"200.16","1":"200.16"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"198.35","1":"198.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"196.65","1":"196.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"198.15","1":"198.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"200.11","1":"200.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"201.38","1":"201.38"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"201.00","1":"201.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"204.97","1":"204.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"205.00","1":"205.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"202.04","1":"202.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"193.45","1":"193.45"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"192.28","1":"192.28"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"193.03","1":"193.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"194.65","1":"194.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"192.29","1":"192.29"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"193.02","1":"193.02"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"205.86","1":"205.86"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"209.95","1":"209.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"202.25","1":"202.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"204.89","1":"204.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"231.12","1":"231.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"244.21","1":"244.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"237.01","1":"237.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"233.32","1":"233.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"234.33","1":"234.33"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"227.99","1":"227.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"233.72","1":"233.72"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"227.00","1":"227.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.91","1":"229.91"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"232.79","1":"232.79"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"226.28","1":"226.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"225.05","1":"225.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"232.99","1":"232.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"250.46","1":"250.46"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"251.73","1":"251.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"248.28","1":"248.28"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"250.84","1":"250.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"247.87","1":"247.87"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"249.32","1":"249.32"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"249.03","1":"249.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"258.68","1":"258.68"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"258.77","1":"258.77"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"252.79","1":"252.79"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"245.08","1":"245.08"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"245.39","1":"245.39"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"248.00","1":"248.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"242.25","1":"242.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"240.09","1":"240.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"240.03","1":"240.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"240.51","1":"240.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"236.10","1":"236.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"228.15","1":"228.15"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"217.00","1":"217.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"220.30","1":"220.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"217.37","1":"217.37"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"215.44","1":"215.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"209.33","1":"209.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"210.98","1":"210.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"200.47","1":"200.47"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"206.00","1":"206.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"190.93","1":"190.93"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"200.33","1":"200.33"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"204.58","1":"204.58"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"200.55","1":"200.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.21","1":"209.21"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"203.24","1":"203.24"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"203.60","1":"203.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"207.32","1":"207.32"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"205.50","1":"205.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"207.46","1":"207.46"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"202.41","1":"202.41"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"196.91","1":"196.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"197.38","1":"197.38"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"198.56","1":"198.56"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"197.24","1":"197.24"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"198.95","1":"198.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"191.50","1":"191.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"199.90","1":"199.90"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"200.94","1":"200.94"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"202.00","1":"202.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"201.95","1":"201.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"201.00","1":"201.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"201.00","1":"201.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"199.50","1":"199.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"199.17","1":"199.17"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"206.00","1":"206.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"203.53","1":"203.53"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"208.25","1":"208.25"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"220.87","1":"220.87"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"223.59","1":"223.59"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"228.37","1":"228.37"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"227.33","1":"227.33"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"218.43","1":"218.43"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"217.03","1":"217.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"221.98","1":"221.98"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"222.03","1":"222.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"222.78","1":"222.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"221.33","1":"221.33"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"222.46","1":"222.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"220.00","1":"220.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"219.25","1":"219.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"219.57","1":"219.57"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"219.22","1":"219.22"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"218.90","1":"218.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"215.01","1":"215.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"213.15","1":"213.15"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"217.84","1":"217.84"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"218.49","1":"218.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"219.23","1":"219.23"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"217.01","1":"217.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"215.35","1":"215.35"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"215.03","1":"215.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"226.90","1":"226.90"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"229.97","1":"229.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"230.61","1":"230.61"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"236.36","1":"236.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"230.35","1":"230.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"226.14","1":"226.14"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"223.52","1":"223.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"222.76","1":"222.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"231.49","1":"231.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"225.37","1":"225.37"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"222.50","1":"222.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"222.62","1":"222.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"223.65","1":"223.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"219.78","1":"219.78"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"220.05","1":"220.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"221.00","1":"221.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"237.57","1":"237.57"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"255.38","1":"255.38"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"274.53","1":"274.53"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"295.11","1":"295.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"283.60","1":"283.60"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"281.33","1":"281.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"279.04","1":"279.04"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"281.54","1":"281.54"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"281.95","1":"281.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"274.45","1":"274.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"272.59","1":"272.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"272.48","1":"272.48"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"276.08","1":"276.08"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"273.00","1":"273.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"268.70","1":"268.70"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"266.10","1":"266.10"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"264.15","1":"264.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"265.06","1":"265.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"261.97","1":"261.97"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"266.05","1":"266.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"268.00","1":"268.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"267.83","1":"267.83"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"266.01","1":"266.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"270.00","1":"270.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"276.50","1":"276.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"272.50","1":"272.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"274.08","1":"274.08"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"273.04","1":"273.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"272.00","1":"272.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"270.01","1":"270.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"276.92","1":"276.92"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"279.99","1":"279.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"286.39","1":"286.39"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"289.25","1":"289.25"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"307.21","1":"307.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"292.48","1":"292.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"289.66","1":"289.66"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"290.06","1":"290.06"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"300.90","1":"300.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"292.86","1":"292.86"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"298.75","1":"298.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"279.86","1":"279.86"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"273.46","1":"273.46"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"266.99","1":"266.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"270.52","1":"270.52"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"275.55","1":"275.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"274.58","1":"274.58"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"262.00","1":"262.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"262.79","1":"262.79"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"255.68","1":"255.68"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"258.83","1":"258.83"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"252.10","1":"252.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"248.71","1":"248.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"238.85","1":"238.85"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"243.12","1":"243.12"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"230.30","1":"230.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"234.17","1":"234.17"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"226.33","1":"226.33"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"227.27","1":"227.27"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"230.75","1":"230.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"221.67","1":"221.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"216.34","1":"216.34"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"217.20","1":"217.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"224.00","1":"224.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"221.00","1":"221.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"225.00","1":"225.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"241.87","1":"241.87"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"232.00","1":"232.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"240.00","1":"240.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"228.00","1":"228.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"234.83","1":"234.83"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"242.98","1":"242.98"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"237.15","1":"237.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"243.90","1":"243.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"244.00","1":"244.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"247.98","1":"247.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"231.95","1":"231.95"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"232.40","1":"232.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"234.80","1":"234.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"227.10","1":"227.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"234.90","1":"234.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"231.90","1":"231.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"239.00","1":"239.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"226.00","1":"226.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"231.95","1":"231.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"230.90","1":"230.90"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"213.18","1":"213.18"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"214.79","1":"214.79"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"214.49","1":"214.49"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"218.50","1":"218.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"221.49","1":"221.49"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"218.95","1":"218.95"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"199.80","1":"199.80"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"208.89","1":"208.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"203.00","1":"203.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"199.99","1":"199.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"198.99","1":"198.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"194.49","1":"194.49"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"196.98","1":"196.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"202.74","1":"202.74"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"199.25","1":"199.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"196.00","1":"196.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"199.85","1":"199.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"205.64","1":"205.64"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"209.98","1":"209.98"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"213.85","1":"213.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"213.95","1":"213.95"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"215.25","1":"215.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"222.25","1":"222.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"212.10","1":"212.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"206.00","1":"206.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"209.00","1":"209.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"202.99","1":"202.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"208.00","1":"208.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"204.00","1":"204.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"208.99","1":"208.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"207.00","1":"207.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"190.21","1":"190.21"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"188.00","1":"188.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"165.51","1":"165.51"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"179.99","1":"179.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"167.23","1":"167.23"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"183.00","1":"183.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"181.01","1":"181.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"181.89","1":"181.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"181.74","1":"181.74"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"180.99","1":"180.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"181.50","1":"181.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"182.99","1":"182.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"181.50","1":"181.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"184.75","1":"184.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"180.99","1":"180.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"177.00","1":"177.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"176.50","1":"176.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"177.50","1":"177.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"172.00","1":"172.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"166.99","1":"166.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"159.05","1":"159.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"155.15","1":"155.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"150.13","1":"150.13"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"154.00","1":"154.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"158.95","1":"158.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"155.05","1":"155.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"155.50","1":"155.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"150.30","1":"150.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"159.89","1":"159.89"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"157.99","1":"157.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"161.90","1":"161.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"156.50","1":"156.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.75","1":"160.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"164.90","1":"164.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"176.68","1":"176.68"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"175.01","1":"175.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"177.98","1":"177.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"170.01","1":"170.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"177.98","1":"177.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"194.95","1":"194.95"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"194.89","1":"194.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"193.89","1":"193.89"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"194.95","1":"194.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"192.88","1":"192.88"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"189.50","1":"189.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"192.00","1":"192.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"199.91","1":"199.91"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"199.75","1":"199.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"190.01","1":"190.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"182.10","1":"182.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"184.01","1":"184.01"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"189.88","1":"189.88"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"184.00","1":"184.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"194.34","1":"194.34"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"193.50","1":"193.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"187.01","1":"187.01"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"204.80","1":"204.80"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"215.00","1":"215.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"220.00","1":"220.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"223.40","1":"223.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"210.45","1":"210.45"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"212.50","1":"212.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"202.00","1":"202.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"199.00","1":"199.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"205.90","1":"205.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"206.90","1":"206.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"197.50","1":"197.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"197.25","1":"197.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"198.90","1":"198.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"185.00","1":"185.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"184.89","1":"184.89"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"183.30","1":"183.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"183.50","1":"183.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"183.22","1":"183.22"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"180.00","1":"180.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"182.00","1":"182.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"181.50","1":"181.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"179.80","1":"179.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"176.90","1":"176.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"171.00","1":"171.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"177.00","1":"177.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"177.50","1":"177.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"184.00","1":"184.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"169.00","1":"169.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"169.00","1":"169.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"172.01","1":"172.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"171.50","1":"171.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"166.00","1":"166.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"170.00","1":"170.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"178.00","1":"178.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"173.00","1":"173.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"166.50","1":"166.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"154.32","1":"154.32"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"153.87","1":"153.87"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"162.49","1":"162.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"150.02","1":"150.02"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"155.00","1":"155.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"156.00","1":"156.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"153.00","1":"153.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"140.65","1":"140.65"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"140.10","1":"140.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"129.83","1":"129.83"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"126.95","1":"126.95"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.94","1":"124.94"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"122.90","1":"122.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"124.50","1":"124.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"120.26","1":"120.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"121.00","1":"121.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"121.01","1":"121.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"125.74","1":"125.74"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"122.05","1":"122.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"122.99","1":"122.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"119.90","1":"119.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"118.00","1":"118.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"112.90","1":"112.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"113.99","1":"113.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"107.01","1":"107.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"106.94","1":"106.94"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"102.50","1":"102.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"100.50","1":"100.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"104.00","1":"104.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"102.15","1":"102.15"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"102.25","1":"102.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"103.12","1":"103.12"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"106.01","1":"106.01"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"113.24","1":"113.24"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"110.60","1":"110.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"109.97","1":"109.97"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"124.00","1":"124.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"119.97","1":"119.97"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"123.49","1":"123.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"123.72","1":"123.72"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"123.45","1":"123.45"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"119.85","1":"119.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"110.16","1":"110.16"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"119.99","1":"119.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"112.15","1":"112.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"111.00","1":"111.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"109.20","1":"109.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"122.50","1":"122.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"125.00","1":"125.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"116.50","1":"116.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"117.90","1":"117.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"117.90","1":"117.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"119.18","1":"119.18"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"123.25","1":"123.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"132.33","1":"132.33"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"130.00","1":"130.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"137.75","1":"137.75"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"137.75","1":"137.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"135.19","1":"135.19"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"131.06","1":"131.06"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"130.05","1":"130.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"125.50","1":"125.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"126.01","1":"126.01"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"133.50","1":"133.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"133.83","1":"133.83"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"131.10","1":"131.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"137.06","1":"137.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"138.84","1":"138.84"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"139.80","1":"139.80"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"138.10","1":"138.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"135.25","1":"135.25"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"139.50","1":"139.50"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"139.89","1":"139.89"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"139.85","1":"139.85"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"138.14","1":"138.14"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"137.06","1":"137.06"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"139.00","1":"139.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"138.53","1":"138.53"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"136.00","1":"136.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"140.31","1":"140.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"140.23","1":"140.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"143.00","1":"143.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"142.00","1":"142.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"144.00","1":"144.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"151.83","1":"151.83"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"148.52","1":"148.52"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"146.00","1":"146.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"151.48","1":"151.48"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"152.71","1":"152.71"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"153.25","1":"153.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"152.80","1":"152.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"151.28","1":"151.28"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"147.39","1":"147.39"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"143.00","1":"143.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"149.00","1":"149.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"149.00","1":"149.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"148.00","1":"148.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"146.55","1":"146.55"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"145.00","1":"145.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"144.00","1":"144.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"146.84","1":"146.84"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"147.62","1":"147.62"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"145.00","1":"145.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"151.25","1":"151.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"144.50","1":"144.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"143.60","1":"143.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"140.04","1":"140.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"139.98","1":"139.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"139.91","1":"139.91"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"139.75","1":"139.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"138.35","1":"138.35"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"139.38","1":"139.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"139.80","1":"139.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"140.92","1":"140.92"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"133.90","1":"133.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"135.89","1":"135.89"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"133.00","1":"133.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"138.00","1":"138.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"138.77","1":"138.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"149.18","1":"149.18"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"156.33","1":"156.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"162.64","1":"162.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"161.50","1":"161.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"162.02","1":"162.02"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"165.72","1":"165.72"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"164.97","1":"164.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"173.17","1":"173.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"186.16","1":"186.16"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"188.70","1":"188.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"181.12","1":"181.12"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"184.07","1":"184.07"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"193.72","1":"193.72"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"196.47","1":"196.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"198.00","1":"198.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"204.00","1":"204.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"210.48","1":"210.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"203.31","1":"203.31"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"189.02","1":"189.02"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"191.69","1":"191.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"198.00","1":"198.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"201.53","1":"201.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"206.04","1":"206.04"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"209.05","1":"209.05"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"207.15","1":"207.15"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"203.15","1":"203.15"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"206.05","1":"206.05"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"218.77","1":"218.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"220.16","1":"220.16"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"225.71","1":"225.71"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"225.18","1":"225.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"215.60","1":"215.60"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"217.95","1":"217.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"213.17","1":"213.17"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"210.10","1":"210.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"203.50","1":"203.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"197.56","1":"197.56"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"199.07","1":"199.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"194.71","1":"194.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"184.00","1":"184.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"188.50","1":"188.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"198.64","1":"198.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"195.00","1":"195.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"184.12","1":"184.12"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"185.06","1":"185.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"185.56","1":"185.56"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"185.20","1":"185.20"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"194.46","1":"194.46"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"192.61","1":"192.61"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"202.00","1":"202.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"197.34","1":"197.34"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"199.49","1":"199.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"200.05","1":"200.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"195.01","1":"195.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"199.52","1":"199.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"195.58","1":"195.58"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"192.53","1":"192.53"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"192.53","1":"192.53"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"186.00","1":"186.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"187.94","1":"187.94"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"188.30","1":"188.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"182.82","1":"182.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"182.01","1":"182.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"177.50","1":"177.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"181.08","1":"181.08"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"185.00","1":"185.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"186.00","1":"186.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"193.39","1":"193.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"179.27","1":"179.27"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"183.98","1":"183.98"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"187.08","1":"187.08"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"180.85","1":"180.85"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"191.92","1":"191.92"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"196.08","1":"196.08"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"192.00","1":"192.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"197.50","1":"197.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"204.12","1":"204.12"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"202.00","1":"202.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"201.10","1":"201.10"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"198.73","1":"198.73"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"189.22","1":"189.22"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"190.14","1":"190.14"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"190.27","1":"190.27"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"189.09","1":"189.09"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"188.00","1":"188.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"190.21","1":"190.21"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"184.00","1":"184.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"180.03","1":"180.03"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"178.05","1":"178.05"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"178.31","1":"178.31"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"180.47","1":"180.47"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"179.50","1":"179.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"178.28","1":"178.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"177.05","1":"177.05"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"174.67","1":"174.67"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"177.90","1":"177.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"175.27","1":"175.27"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"177.00","1":"177.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"178.50","1":"178.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"175.01","1":"175.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"178.00","1":"178.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"174.99","1":"174.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"178.14","1":"178.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"178.60","1":"178.60"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"184.00","1":"184.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"182.00","1":"182.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"180.00","1":"180.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"183.57","1":"183.57"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"188.00","1":"188.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"188.67","1":"188.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"185.49","1":"185.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"183.89","1":"183.89"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"182.09","1":"182.09"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"186.25","1":"186.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"186.01","1":"186.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"188.00","1":"188.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"188.39","1":"188.39"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"186.32","1":"186.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"183.69","1":"183.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"192.50","1":"192.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"203.12","1":"203.12"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"201.43","1":"201.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"200.89","1":"200.89"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"199.45","1":"199.45"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"209.85","1":"209.85"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"214.42","1":"214.42"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"214.38","1":"214.38"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"210.41","1":"210.41"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"207.69","1":"207.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"210.44","1":"210.44"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"211.76","1":"211.76"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"206.01","1":"206.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"200.36","1":"200.36"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"200.35","1":"200.35"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"206.90","1":"206.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"207.00","1":"207.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"203.40","1":"203.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"205.98","1":"205.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"213.31","1":"213.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"212.99","1":"212.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"209.02","1":"209.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"206.73","1":"206.73"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"204.91","1":"204.91"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"206.61","1":"206.61"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"202.60","1":"202.60"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"203.03","1":"203.03"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"206.80","1":"206.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"221.59","1":"221.59"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"237.14","1":"237.14"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"234.66","1":"234.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"228.08","1":"228.08"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"227.55","1":"227.55"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"226.98","1":"226.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"221.21","1":"221.21"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"225.52","1":"225.52"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"225.52","1":"225.52"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"229.53","1":"229.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"234.98","1":"234.98"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"231.08","1":"231.08"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"233.83","1":"233.83"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"236.43","1":"236.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"248.90","1":"248.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"254.20","1":"254.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"250.57","1":"250.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"257.92","1":"257.92"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"258.41","1":"258.41"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"244.93","1":"244.93"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"231.43","1":"231.43"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"238.45","1":"238.45"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"235.38","1":"235.38"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"235.05","1":"235.05"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"235.64","1":"235.64"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"240.29","1":"240.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"239.56","1":"239.56"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"240.26","1":"240.26"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"240.09","1":"240.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"240.03","1":"240.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"234.66","1":"234.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"230.46","1":"230.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"236.02","1":"236.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"239.16","1":"239.16"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"234.32","1":"234.32"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"230.26","1":"230.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"237.57","1":"237.57"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"242.52","1":"242.52"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"244.30","1":"244.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"241.52","1":"241.52"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"241.09","1":"241.09"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"247.94","1":"247.94"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"248.86","1":"248.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"242.89","1":"242.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"245.01","1":"245.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"241.58","1":"241.58"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"252.98","1":"252.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"252.06","1":"252.06"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"248.62","1":"248.62"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"250.89","1":"250.89"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"252.77","1":"252.77"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"254.92","1":"254.92"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"253.70","1":"253.70"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"252.19","1":"252.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"252.94","1":"252.94"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"257.43","1":"257.43"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"260.24","1":"260.24"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"234.22","1":"234.22"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"210.80","1":"210.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"210.28","1":"210.28"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"200.21","1":"200.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"202.89","1":"202.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"201.69","1":"201.69"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"198.07","1":"198.07"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"199.85","1":"199.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"194.73","1":"194.73"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"198.85","1":"198.85"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"198.85","1":"198.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"198.94","1":"198.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"200.17","1":"200.17"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"204.30","1":"204.30"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"204.57","1":"204.57"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"203.23","1":"203.23"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"201.98","1":"201.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"205.17","1":"205.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"207.95","1":"207.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"206.37","1":"206.37"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"206.36","1":"206.36"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"194.92","1":"194.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"199.43","1":"199.43"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"199.28","1":"199.28"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"196.25","1":"196.25"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"196.63","1":"196.63"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"198.86","1":"198.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"196.99","1":"196.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"200.78","1":"200.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"202.75","1":"202.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"182.52","1":"182.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"185.35","1":"185.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"183.20","1":"183.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"182.01","1":"182.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"186.72","1":"186.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"188.00","1":"188.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"186.01","1":"186.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"186.90","1":"186.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"185.21","1":"185.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"189.84","1":"189.84"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"190.60","1":"190.60"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"192.85","1":"192.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"191.02","1":"191.02"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"193.00","1":"193.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"191.18","1":"191.18"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"198.20","1":"198.20"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"201.47","1":"201.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"199.83","1":"199.83"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"204.02","1":"204.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"196.37","1":"196.37"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"192.29","1":"192.29"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"200.74","1":"200.74"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.08","1":"200.08"}]}