{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"23.00","1":"23.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"21.85","1":"21.85"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"22.65","1":"22.65"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"25.70","1":"25.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"25.05","1":"25.05"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"26.75","1":"26.75"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"26.45","1":"26.45"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"26.65","1":"26.65"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"26.20","1":"26.20"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"25.75","1":"25.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"27.25","1":"27.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"30.90","1":"30.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"32.75","1":"32.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"35.20","1":"35.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"36.55","1":"36.55"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"40.90","1":"40.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"38.65","1":"38.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"37.90","1":"37.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"36.05","1":"36.05"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"35.10","1":"35.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"33.45","1":"33.45"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"34.25","1":"34.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"33.00","1":"33.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"30.55","1":"30.55"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"28.05","1":"28.05"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"33.85","1":"33.85"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"35.90","1":"35.90"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"36.00","1":"36.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"34.25","1":"34.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"35.80","1":"35.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"39.50","1":"39.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"40.25","1":"40.25"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"41.50","1":"41.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"40.00","1":"40.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"41.25","1":"41.25"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"39.00","1":"39.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"34.10","1":"34.10"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"35.80","1":"35.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"37.20","1":"37.20"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"39.05","1":"39.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"34.20","1":"34.20"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"34.20","1":"34.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"32.30","1":"32.30"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"31.50","1":"31.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"31.25","1":"31.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"28.50","1":"28.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"27.10","1":"27.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"27.10","1":"27.10"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"27.10","1":"27.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"24.75","1":"24.75"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"24.90","1":"24.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.60","1":"24.60"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.80","1":"25.80"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"27.75","1":"27.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"27.00","1":"27.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.65","1":"24.65"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"25.50","1":"25.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"25.15","1":"25.15"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"25.65","1":"25.65"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"25.95","1":"25.95"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"26.25","1":"26.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"28.15","1":"28.15"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"29.55","1":"29.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"27.35","1":"27.35"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"26.25","1":"26.25"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.05","1":"26.05"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"24.70","1":"24.70"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"23.45","1":"23.45"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"23.05","1":"23.05"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"22.00","1":"22.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"20.90","1":"20.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"21.15","1":"21.15"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"21.90","1":"21.90"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"21.90","1":"21.90"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"23.90","1":"23.90"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"25.05","1":"25.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"24.20","1":"24.20"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"23.30","1":"23.30"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"23.25","1":"23.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"22.10","1":"22.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"23.20","1":"23.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"24.35","1":"24.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"23.80","1":"23.80"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"22.70","1":"22.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"23.80","1":"23.80"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"22.80","1":"22.80"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"23.90","1":"23.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"22.90","1":"22.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"22.10","1":"22.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"23.20","1":"23.20"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.15","1":"24.15"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.40","1":"24.40"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"23.10","1":"23.10"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"22.15","1":"22.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"23.25","1":"23.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"22.50","1":"22.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"22.20","1":"22.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"22.90","1":"22.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"23.90","1":"23.90"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"22.90","1":"22.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"22.25","1":"22.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"22.30","1":"22.30"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"23.40","1":"23.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"25.70","1":"25.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"26.45","1":"26.45"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"25.25","1":"25.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"25.10","1":"25.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"26.30","1":"26.30"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"24.75","1":"24.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"23.55","1":"23.55"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"24.70","1":"24.70"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"24.50","1":"24.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"25.10","1":"25.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"24.60","1":"24.60"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"25.20","1":"25.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"23.00","1":"23.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"20.45","1":"20.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"21.45","1":"21.45"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"22.50","1":"22.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"23.60","1":"23.60"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"23.50","1":"23.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"22.40","1":"22.40"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"21.30","1":"21.30"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"22.25","1":"22.25"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"22.25","1":"22.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"21.25","1":"21.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"22.25","1":"22.25"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"23.35","1":"23.35"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"25.20","1":"25.20"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"27.30","1":"27.30"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"28.25","1":"28.25"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"29.65","1":"29.65"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"28.20","1":"28.20"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"28.35","1":"28.35"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"28.30","1":"28.30"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"29.70","1":"29.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"28.25","1":"28.25"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"28.99","1":"28.99"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"30.40","1":"30.40"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"30.50","1":"30.50"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"33.50","1":"33.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"36.85","1":"36.85"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"40.50","1":"40.50"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"44.55","1":"44.55"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"44.11","1":"44.11"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"46.30","1":"46.30"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"45.75","1":"45.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"50.40","1":"50.40"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"23.75","1":"23.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"21.85","1":"21.85"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"22.94","1":"22.94"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"21.80","1":"21.80"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"20.80","1":"20.80"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"21.79","1":"21.79"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"20.80","1":"20.80"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"21.84","1":"21.84"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"22.93","1":"22.93"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"21.85","1":"21.85"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"20.76","1":"20.76"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"18.75","1":"18.75"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"17.75","1":"17.75"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"18.75","1":"18.75"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"19.70","1":"19.70"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"20.49","1":"20.49"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"21.50","1":"21.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"22.57","1":"22.57"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"23.69","1":"23.69"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"24.87","1":"24.87"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"26.11","1":"26.11"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"27.40","1":"27.40"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.44","1":"28.44"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.44","1":"28.44"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.45","1":"28.45"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"29.87","1":"29.87"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"29.45","1":"29.45"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"27.70","1":"27.70"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"27.10","1":"27.10"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"27.20","1":"27.20"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"27.44","1":"27.44"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"28.72","1":"28.72"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"28.05","1":"28.05"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"28.20","1":"28.20"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"29.03","1":"29.03"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"30.11","1":"30.11"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"31.00","1":"31.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"32.46","1":"32.46"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"30.84","1":"30.84"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"32.35","1":"32.35"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"33.95","1":"33.95"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"34.37","1":"34.37"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"35.00","1":"35.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.93","1":"33.93"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"33.90","1":"33.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"33.52","1":"33.52"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"34.33","1":"34.33"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"35.66","1":"35.66"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"35.27","1":"35.27"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"33.57","1":"33.57"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"35.24","1":"35.24"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"36.67","1":"36.67"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"36.60","1":"36.60"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"34.80","1":"34.80"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"33.50","1":"33.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"33.06","1":"33.06"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"31.43","1":"31.43"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"28.51","1":"28.51"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.80","1":"29.80"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"29.20","1":"29.20"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"29.50","1":"29.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"28.99","1":"28.99"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.99","1":"27.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"28.50","1":"28.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"29.80","1":"29.80"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"29.50","1":"29.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"28.00","1":"28.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"27.75","1":"27.75"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"27.02","1":"27.02"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"25.75","1":"25.75"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"24.69","1":"24.69"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"23.71","1":"23.71"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"22.66","1":"22.66"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"21.53","1":"21.53"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"20.59","1":"20.59"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"21.50","1":"21.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"22.55","1":"22.55"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"22.85","1":"22.85"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"23.85","1":"23.85"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"23.50","1":"23.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"24.65","1":"24.65"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"26.20","1":"26.20"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"26.99","1":"26.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"27.22","1":"27.22"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"27.98","1":"27.98"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"27.50","1":"27.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"29.40","1":"29.40"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"30.84","1":"30.84"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"32.33","1":"32.33"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"33.69","1":"33.69"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"34.00","1":"34.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"32.55","1":"32.55"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"35.70","1":"35.70"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"37.48","1":"37.48"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"39.20","1":"39.20"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"37.50","1":"37.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"38.00","1":"38.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"36.77","1":"36.77"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"37.37","1":"37.37"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"36.70","1":"36.70"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"38.50","1":"38.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"38.50","1":"38.50"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"38.27","1":"38.27"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"35.25","1":"35.25"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"34.94","1":"34.94"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"36.75","1":"36.75"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"38.50","1":"38.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"39.17","1":"39.17"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"37.22","1":"37.22"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"35.36","1":"35.36"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.25","1":"35.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"33.49","1":"33.49"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"35.00","1":"35.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"36.38","1":"36.38"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"37.00","1":"37.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"38.00","1":"38.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"36.50","1":"36.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"37.48","1":"37.48"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"37.99","1":"37.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"36.90","1":"36.90"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"35.06","1":"35.06"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"36.69","1":"36.69"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"27.08","1":"27.08"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.73","1":"25.73"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.65","1":"25.65"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"24.45","1":"24.45"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"25.60","1":"25.60"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"25.21","1":"25.21"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"26.40","1":"26.40"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"25.11","1":"25.11"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"25.01","1":"25.01"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"23.80","1":"23.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"24.28","1":"24.28"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"25.46","1":"25.46"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"26.70","1":"26.70"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"27.45","1":"27.45"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"26.08","1":"26.08"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"25.50","1":"25.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"25.94","1":"25.94"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"25.51","1":"25.51"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.24","1":"24.24"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"23.03","1":"23.03"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"21.88","1":"21.88"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"21.30","1":"21.30"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"20.99","1":"20.99"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"21.49","1":"21.49"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"20.55","1":"20.55"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"20.81","1":"20.81"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"21.39","1":"21.39"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"21.40","1":"21.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"20.56","1":"20.56"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"20.57","1":"20.57"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"20.35","1":"20.35"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"20.51","1":"20.51"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"21.53","1":"21.53"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"21.23","1":"21.23"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"20.82","1":"20.82"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"20.71","1":"20.71"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"20.31","1":"20.31"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"21.24","1":"21.24"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"22.27","1":"22.27"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"20.90","1":"20.90"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"21.94","1":"21.94"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"21.61","1":"21.61"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"21.55","1":"21.55"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"21.02","1":"21.02"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"21.40","1":"21.40"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"21.35","1":"21.35"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"21.40","1":"21.40"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"21.38","1":"21.38"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"22.19","1":"22.19"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"21.19","1":"21.19"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"20.50","1":"20.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"20.01","1":"20.01"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.55","1":"20.55"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"19.61","1":"19.61"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"19.15","1":"19.15"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"20.02","1":"20.02"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"20.91","1":"20.91"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"20.58","1":"20.58"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"20.59","1":"20.59"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"20.75","1":"20.75"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"20.93","1":"20.93"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"20.15","1":"20.15"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"19.30","1":"19.30"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"19.45","1":"19.45"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"20.08","1":"20.08"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.90","1":"20.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"20.02","1":"20.02"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"20.10","1":"20.10"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"20.47","1":"20.47"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"20.15","1":"20.15"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"20.15","1":"20.15"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"21.51","1":"21.51"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"21.49","1":"21.49"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"21.98","1":"21.98"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"21.48","1":"21.48"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"21.89","1":"21.89"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"22.79","1":"22.79"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"22.45","1":"22.45"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"21.76","1":"21.76"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"22.49","1":"22.49"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"23.00","1":"23.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"21.85","1":"21.85"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"21.85","1":"21.85"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"22.08","1":"22.08"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"21.50","1":"21.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"20.90","1":"20.90"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.32","1":"20.32"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"20.11","1":"20.11"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"19.89","1":"19.89"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"20.50","1":"20.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"21.34","1":"21.34"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"21.75","1":"21.75"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.60","1":"21.60"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"20.55","1":"20.55"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"20.35","1":"20.35"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"21.34","1":"21.34"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"20.75","1":"20.75"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"20.99","1":"20.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"21.69","1":"21.69"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"21.48","1":"21.48"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"22.54","1":"22.54"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"21.46","1":"21.46"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"22.24","1":"22.24"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"21.55","1":"21.55"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"20.50","1":"20.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"20.30","1":"20.30"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"19.41","1":"19.41"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"19.99","1":"19.99"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"19.25","1":"19.25"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"19.70","1":"19.70"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"19.70","1":"19.70"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"19.99","1":"19.99"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"20.04","1":"20.04"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"21.04","1":"21.04"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.03","1":"21.03"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"20.65","1":"20.65"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"20.14","1":"20.14"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"20.90","1":"20.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"19.01","1":"19.01"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"19.25","1":"19.25"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"19.49","1":"19.49"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"18.56","1":"18.56"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"18.01","1":"18.01"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.70","1":"18.70"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.39","1":"19.39"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"18.51","1":"18.51"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"19.52","1":"19.52"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"19.99","1":"19.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"19.77","1":"19.77"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"19.46","1":"19.46"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.02","1":"19.02"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"19.94","1":"19.94"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.05","1":"19.05"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"19.05","1":"19.05"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"18.55","1":"18.55"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"18.40","1":"18.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"18.20","1":"18.20"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.19","1":"19.19"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"19.89","1":"19.89"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"19.25","1":"19.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"19.10","1":"19.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"20.10","1":"20.10"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"20.25","1":"20.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"20.25","1":"20.25"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"20.25","1":"20.25"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"19.54","1":"19.54"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"20.25","1":"20.25"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"19.32","1":"19.32"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"19.06","1":"19.06"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.70","1":"19.70"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"18.81","1":"18.81"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"18.75","1":"18.75"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"18.58","1":"18.58"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"19.49","1":"19.49"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"19.48","1":"19.48"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"19.06","1":"19.06"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"18.05","1":"18.05"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"18.99","1":"18.99"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"18.10","1":"18.10"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"17.10","1":"17.10"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"17.82","1":"17.82"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"18.82","1":"18.82"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"17.82","1":"17.82"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"18.79","1":"18.79"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"18.79","1":"18.79"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"17.79","1":"17.79"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.79","1":"17.79"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"17.79","1":"17.79"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"17.79","1":"17.79"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"17.81","1":"17.81"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"17.30","1":"17.30"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"17.81","1":"17.81"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"17.81","1":"17.81"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"17.81","1":"17.81"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"18.80","1":"18.80"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"18.80","1":"18.80"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"18.80","1":"18.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"18.80","1":"18.80"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"17.80","1":"17.80"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"17.80","1":"17.80"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"17.95","1":"17.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"17.95","1":"17.95"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"17.95","1":"17.95"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"17.50","1":"17.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"17.60","1":"17.60"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"17.62","1":"17.62"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"17.62","1":"17.62"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.62","1":"17.62"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"17.62","1":"17.62"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"17.11","1":"17.11"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.60","1":"17.60"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"17.55","1":"17.55"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"17.20","1":"17.20"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"17.63","1":"17.63"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"18.38","1":"18.38"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.38","1":"18.38"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.38","1":"18.38"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.53","1":"17.53"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.75","1":"17.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.60","1":"17.60"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.60","1":"17.60"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"17.60","1":"17.60"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.33","1":"17.33"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.52","1":"17.52"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.18","1":"17.18"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"17.15","1":"17.15"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.45","1":"17.45"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.15","1":"17.15"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.20","1":"17.20"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"17.05","1":"17.05"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.05","1":"17.05"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.30","1":"17.30"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"18.27","1":"18.27"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"18.20","1":"18.20"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"17.73","1":"17.73"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"18.45","1":"18.45"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"19.07","1":"19.07"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"18.15","1":"18.15"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"19.46","1":"19.46"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"19.43","1":"19.43"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"18.65","1":"18.65"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"18.65","1":"18.65"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"19.44","1":"19.44"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"19.44","1":"19.44"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"19.59","1":"19.59"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"19.59","1":"19.59"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"18.65","1":"18.65"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"18.65","1":"18.65"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"18.65","1":"18.65"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"18.33","1":"18.33"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"18.80","1":"18.80"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"18.80","1":"18.80"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"17.80","1":"17.80"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"18.80","1":"18.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"18.80","1":"18.80"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"19.68","1":"19.68"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"18.71","1":"18.71"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"18.70","1":"18.70"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"18.70","1":"18.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"18.70","1":"18.70"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"18.70","1":"18.70"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"18.98","1":"18.98"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"19.95","1":"19.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"19.93","1":"19.93"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"19.93","1":"19.93"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"18.90","1":"18.90"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"18.97","1":"18.97"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"18.70","1":"18.70"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"19.53","1":"19.53"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"19.70","1":"19.70"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"19.99","1":"19.99"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"19.50","1":"19.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"18.19","1":"18.19"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"18.01","1":"18.01"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"18.19","1":"18.19"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"17.19","1":"17.19"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"17.46","1":"17.46"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"17.75","1":"17.75"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"17.01","1":"17.01"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"17.01","1":"17.01"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"17.81","1":"17.81"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"15.25","1":"15.25"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"15.25","1":"15.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"14.25","1":"14.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"15.86","1":"15.86"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"15.60","1":"15.60"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"15.77","1":"15.77"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.13","1":"16.13"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"16.27","1":"16.27"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.10","1":"16.10"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"17.25","1":"17.25"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"17.16","1":"17.16"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"17.40","1":"17.40"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"17.52","1":"17.52"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.67","1":"17.67"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.57","1":"17.57"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.75","1":"16.75"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"15.85","1":"15.85"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"15.92","1":"15.92"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"15.75","1":"15.75"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"15.94","1":"15.94"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"15.94","1":"15.94"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"15.71","1":"15.71"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"15.99","1":"15.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.20","1":"16.20"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.64","1":"16.64"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.65","1":"16.65"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"16.40","1":"16.40"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"16.96","1":"16.96"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.41","1":"17.41"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.30","1":"17.30"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.27","1":"17.27"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.27","1":"17.27"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.10","1":"17.10"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"17.51","1":"17.51"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"17.30","1":"17.30"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.41","1":"18.41"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"19.00","1":"19.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"19.95","1":"19.95"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"19.95","1":"19.95"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"20.49","1":"20.49"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"20.49","1":"20.49"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"21.51","1":"21.51"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"21.51","1":"21.51"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"20.46","1":"20.46"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"20.46","1":"20.46"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.48","1":"21.48"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"20.50","1":"20.50"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"19.50","1":"19.50"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"19.70","1":"19.70"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"19.75","1":"19.75"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"20.75","1":"20.75"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.44","1":"21.44"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"20.60","1":"20.60"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"19.70","1":"19.70"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"19.70","1":"19.70"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"19.70","1":"19.70"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"19.25","1":"19.25"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"19.40","1":"19.40"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"19.41","1":"19.41"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"18.41","1":"18.41"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"19.40","1":"19.40"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"19.20","1":"19.20"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"20.10","1":"20.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"20.44","1":"20.44"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"20.44","1":"20.44"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"20.44","1":"20.44"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"20.05","1":"20.05"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"20.75","1":"20.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"20.75","1":"20.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"20.50","1":"20.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"20.53","1":"20.53"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"21.37","1":"21.37"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"21.70","1":"21.70"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"22.75","1":"22.75"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"23.70","1":"23.70"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"24.80","1":"24.80"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"25.50","1":"25.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.40","1":"26.40"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"27.13","1":"27.13"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"28.10","1":"28.10"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"29.00","1":"29.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"29.90","1":"29.90"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"29.72","1":"29.72"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"28.52","1":"28.52"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"28.83","1":"28.83"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"30.27","1":"30.27"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"29.00","1":"29.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"29.90","1":"29.90"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"29.46","1":"29.46"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"30.75","1":"30.75"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"29.95","1":"29.95"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"29.31","1":"29.31"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"30.40","1":"30.40"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"29.50","1":"29.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"28.03","1":"28.03"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"26.63","1":"26.63"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"26.27","1":"26.27"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"27.45","1":"27.45"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"28.75","1":"28.75"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"29.45","1":"29.45"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"29.95","1":"29.95"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"29.95","1":"29.95"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"30.87","1":"30.87"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"32.45","1":"32.45"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"32.00","1":"32.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"30.50","1":"30.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"28.95","1":"28.95"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"28.36","1":"28.36"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"26.95","1":"26.95"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"26.10","1":"26.10"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"26.95","1":"26.95"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"27.25","1":"27.25"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"27.25","1":"27.25"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"27.90","1":"27.90"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.29","1":"29.29"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"29.75","1":"29.75"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"30.70","1":"30.70"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"30.06","1":"30.06"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"29.05","1":"29.05"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"28.76","1":"28.76"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"29.30","1":"29.30"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"28.90","1":"28.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"29.25","1":"29.25"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"29.01","1":"29.01"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"28.50","1":"28.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"28.00","1":"28.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"27.10","1":"27.10"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"26.72","1":"26.72"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"27.30","1":"27.30"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"26.15","1":"26.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"26.35","1":"26.35"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"26.99","1":"26.99"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"27.90","1":"27.90"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"28.45","1":"28.45"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"28.95","1":"28.95"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"27.51","1":"27.51"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"26.50","1":"26.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"26.20","1":"26.20"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"27.45","1":"27.45"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"27.45","1":"27.45"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"28.45","1":"28.45"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"28.70","1":"28.70"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"28.70","1":"28.70"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"28.76","1":"28.76"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"27.90","1":"27.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"27.64","1":"27.64"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"28.30","1":"28.30"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"28.90","1":"28.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"28.70","1":"28.70"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"27.80","1":"27.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"29.10","1":"29.10"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"28.90","1":"28.90"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"29.95","1":"29.95"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"28.90","1":"28.90"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"29.82","1":"29.82"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"29.50","1":"29.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"29.60","1":"29.60"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"29.88","1":"29.88"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"28.40","1":"28.40"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"27.30","1":"27.30"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.99","1":"27.99"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"27.25","1":"27.25"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"26.40","1":"26.40"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"25.50","1":"25.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"23.95","1":"23.95"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.20","1":"25.20"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"25.01","1":"25.01"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"25.01","1":"25.01"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.01","1":"25.01"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"24.50","1":"24.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"24.25","1":"24.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"24.30","1":"24.30"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"24.20","1":"24.20"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"24.57","1":"24.57"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"26.20","1":"26.20"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.50","1":"25.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"25.35","1":"25.35"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"25.70","1":"25.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.80","1":"25.80"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"26.99","1":"26.99"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"27.23","1":"27.23"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"26.10","1":"26.10"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"26.25","1":"26.25"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"24.95","1":"24.95"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"26.25","1":"26.25"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"26.70","1":"26.70"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"25.51","1":"25.51"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"26.50","1":"26.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"25.75","1":"25.75"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"26.80","1":"26.80"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"25.62","1":"25.62"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"26.60","1":"26.60"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"27.20","1":"27.20"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"27.70","1":"27.70"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"26.73","1":"26.73"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"27.28","1":"27.28"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"26.87","1":"26.87"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.63","1":"25.63"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.55","1":"25.55"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"25.75","1":"25.75"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"27.30","1":"27.30"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"25.99","1":"25.99"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"25.35","1":"25.35"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.67","1":"25.67"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.15","1":"25.15"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"26.30","1":"26.30"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"27.61","1":"27.61"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"27.92","1":"27.92"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"28.33","1":"28.33"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"27.46","1":"27.46"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"28.82","1":"28.82"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"29.50","1":"29.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"29.25","1":"29.25"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"29.40","1":"29.40"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"28.90","1":"28.90"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"30.34","1":"30.34"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"29.14","1":"29.14"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"28.80","1":"28.80"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"28.70","1":"28.70"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"27.65","1":"27.65"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"26.55","1":"26.55"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"26.31","1":"26.31"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"27.62","1":"27.62"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"28.40","1":"28.40"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"28.29","1":"28.29"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"28.88","1":"28.88"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"28.62","1":"28.62"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"28.95","1":"28.95"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"28.25","1":"28.25"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"28.13","1":"28.13"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"27.70","1":"27.70"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"27.67","1":"27.67"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"26.68","1":"26.68"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"26.92","1":"26.92"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"26.17","1":"26.17"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"25.06","1":"25.06"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"25.27","1":"25.27"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.99","1":"24.99"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"26.23","1":"26.23"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"26.15","1":"26.15"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"25.63","1":"25.63"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"25.59","1":"25.59"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"25.05","1":"25.05"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"24.97","1":"24.97"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"24.60","1":"24.60"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"24.30","1":"24.30"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"24.30","1":"24.30"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.51","1":"25.51"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"26.19","1":"26.19"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"26.16","1":"26.16"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"24.50","1":"24.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"24.50","1":"24.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"25.39","1":"25.39"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"25.89","1":"25.89"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"27.17","1":"27.17"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"27.99","1":"27.99"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"28.35","1":"28.35"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"28.05","1":"28.05"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"28.79","1":"28.79"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"30.22","1":"30.22"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"31.73","1":"31.73"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"33.31","1":"33.31"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"34.97","1":"34.97"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"36.71","1":"36.71"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"38.54","1":"38.54"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"40.46","1":"40.46"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"42.48","1":"42.48"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"44.60","1":"44.60"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"46.26","1":"46.26"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"48.43","1":"48.43"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"48.00","1":"48.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"50.34","1":"50.34"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"52.85","1":"52.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"55.49","1":"55.49"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"58.26","1":"58.26"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"61.17","1":"61.17"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"64.22","1":"64.22"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"67.43","1":"67.43"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"70.80","1":"70.80"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"74.34","1":"74.34"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"78.05","1":"78.05"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"81.95","1":"81.95"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"86.04","1":"86.04"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"90.34","1":"90.34"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"94.85","1":"94.85"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"99.59","1":"99.59"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"104.56","1":"104.56"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"109.78","1":"109.78"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"115.26","1":"115.26"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"121.02","1":"121.02"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"127.07","1":"127.07"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"133.42","1":"133.42"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"140.09","1":"140.09"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"133.09","1":"133.09"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"126.44","1":"126.44"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"120.12","1":"120.12"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"126.12","1":"126.12"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"132.42","1":"132.42"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"139.04","1":"139.04"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"138.64","1":"138.64"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"140.08","1":"140.08"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"134.08","1":"134.08"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"140.78","1":"140.78"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"147.78","1":"147.78"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"155.16","1":"155.16"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"151.83","1":"151.83"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"147.15","1":"147.15"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"154.50","1":"154.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"154.19","1":"154.19"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"152.48","1":"152.48"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"148.45","1":"148.45"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"148.95","1":"148.95"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"144.20","1":"144.20"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"144.68","1":"144.68"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"145.00","1":"145.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"145.22","1":"145.22"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"146.20","1":"146.20"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"147.79","1":"147.79"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"144.01","1":"144.01"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"142.37","1":"142.37"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"141.02","1":"141.02"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"135.00","1":"135.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"129.77","1":"129.77"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"133.62","1":"133.62"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"130.00","1":"130.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"125.00","1":"125.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"121.05","1":"121.05"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"120.00","1":"120.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"117.00","1":"117.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"114.90","1":"114.90"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"109.21","1":"109.21"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"104.00","1":"104.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"98.98","1":"98.98"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"95.17","1":"95.17"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"99.92","1":"99.92"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"104.91","1":"104.91"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"110.15","1":"110.15"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"121.43","1":"121.43"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"127.50","1":"127.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"133.87","1":"133.87"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"140.56","1":"140.56"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"146.52","1":"146.52"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"139.20","1":"139.20"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"132.24","1":"132.24"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"134.40","1":"134.40"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"131.00","1":"131.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"132.00","1":"132.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"131.50","1":"131.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"130.00","1":"130.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"127.91","1":"127.91"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"129.00","1":"129.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"130.00","1":"130.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"132.99","1":"132.99"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"133.00","1":"133.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"134.50","1":"134.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"136.00","1":"136.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"136.50","1":"136.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"138.46","1":"138.46"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"141.50","1":"141.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"138.00","1":"138.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"131.35","1":"131.35"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"125.08","1":"125.08"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"128.50","1":"128.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"125.00","1":"125.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"122.49","1":"122.49"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"122.00","1":"122.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"116.49","1":"116.49"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"118.90","1":"118.90"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"116.55","1":"116.55"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"113.75","1":"113.75"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"114.67","1":"114.67"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"113.00","1":"113.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"113.33","1":"113.33"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"116.90","1":"116.90"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"122.70","1":"122.70"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"124.00","1":"124.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"126.06","1":"126.06"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"127.00","1":"127.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"121.00","1":"121.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"119.00","1":"119.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"120.00","1":"120.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"124.25","1":"124.25"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"124.00","1":"124.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"122.33","1":"122.33"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"121.25","1":"121.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"127.31","1":"127.31"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"133.67","1":"133.67"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"136.21","1":"136.21"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"130.25","1":"130.25"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"127.10","1":"127.10"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"133.39","1":"133.39"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"130.65","1":"130.65"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"131.99","1":"131.99"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"130.05","1":"130.05"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"129.00","1":"129.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"126.50","1":"126.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"124.00","1":"124.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"123.00","1":"123.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"128.15","1":"128.15"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"125.00","1":"125.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"123.40","1":"123.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"128.00","1":"128.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"121.60","1":"121.60"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"121.90","1":"121.90"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"121.90","1":"121.90"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"120.00","1":"120.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"119.30","1":"119.30"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"121.00","1":"121.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"127.05","1":"127.05"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"133.40","1":"133.40"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"140.07","1":"140.07"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"146.63","1":"146.63"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"139.30","1":"139.30"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"132.34","1":"132.34"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"128.44","1":"128.44"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"128.92","1":"128.92"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"129.00","1":"129.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"131.87","1":"131.87"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"133.00","1":"133.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"133.05","1":"133.05"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"131.64","1":"131.64"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"130.80","1":"130.80"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"132.50","1":"132.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"132.50","1":"132.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"138.02","1":"138.02"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"137.97","1":"137.97"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"134.29","1":"134.29"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"133.01","1":"133.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"130.57","1":"130.57"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"124.07","1":"124.07"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"121.93","1":"121.93"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"122.00","1":"122.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"125.00","1":"125.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"122.91","1":"122.91"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"116.77","1":"116.77"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"115.00","1":"115.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"120.50","1":"120.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"125.33","1":"125.33"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"129.52","1":"129.52"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"130.00","1":"130.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"132.89","1":"132.89"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"133.15","1":"133.15"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"132.00","1":"132.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"132.96","1":"132.96"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"132.00","1":"132.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"128.98","1":"128.98"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"129.20","1":"129.20"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"129.06","1":"129.06"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"126.28","1":"126.28"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"128.40","1":"128.40"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"127.52","1":"127.52"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"129.55","1":"129.55"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"129.55","1":"129.55"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"126.10","1":"126.10"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"125.04","1":"125.04"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"122.81","1":"122.81"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"116.67","1":"116.67"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"110.84","1":"110.84"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"105.30","1":"105.30"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"100.04","1":"100.04"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"104.81","1":"104.81"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"99.57","1":"99.57"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"102.25","1":"102.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"105.40","1":"105.40"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"110.67","1":"110.67"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"116.20","1":"116.20"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"122.01","1":"122.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"121.20","1":"121.20"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"115.14","1":"115.14"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"109.39","1":"109.39"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"103.93","1":"103.93"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"98.74","1":"98.74"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"93.81","1":"93.81"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"89.41","1":"89.41"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"85.87","1":"85.87"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"90.16","1":"90.16"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"94.66","1":"94.66"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"99.39","1":"99.39"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"104.35","1":"104.35"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"105.12","1":"105.12"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"108.11","1":"108.11"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"102.71","1":"102.71"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"100.55","1":"100.55"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"104.73","1":"104.73"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"104.86","1":"104.86"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"110.10","1":"110.10"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"114.03","1":"114.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"108.40","1":"108.40"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"105.16","1":"105.16"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"108.34","1":"108.34"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"107.43","1":"107.43"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"107.21","1":"107.21"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"112.04","1":"112.04"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"117.64","1":"117.64"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"123.52","1":"123.52"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"129.69","1":"129.69"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"136.17","1":"136.17"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"134.14","1":"134.14"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"127.44","1":"127.44"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"121.07","1":"121.07"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"115.02","1":"115.02"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"109.27","1":"109.27"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"114.73","1":"114.73"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"115.91","1":"115.91"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"114.00","1":"114.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"114.29","1":"114.29"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"112.98","1":"112.98"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"115.07","1":"115.07"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"116.68","1":"116.68"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"122.51","1":"122.51"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"128.63","1":"128.63"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"131.73","1":"131.73"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"132.42","1":"132.42"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"132.36","1":"132.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"127.93","1":"127.93"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"121.54","1":"121.54"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"120.48","1":"120.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"122.05","1":"122.05"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"128.15","1":"128.15"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"134.55","1":"134.55"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"141.27","1":"141.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"141.21","1":"141.21"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"134.15","1":"134.15"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"137.42","1":"137.42"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"137.82","1":"137.82"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"137.81","1":"137.81"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"132.20","1":"132.20"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"130.19","1":"130.19"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"129.70","1":"129.70"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"128.85","1":"128.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"128.85","1":"128.85"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"128.51","1":"128.51"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"126.94","1":"126.94"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"130.00","1":"130.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"127.39","1":"127.39"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"125.37","1":"125.37"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"126.95","1":"126.95"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"125.00","1":"125.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"123.09","1":"123.09"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"124.87","1":"124.87"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"120.45","1":"120.45"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"119.79","1":"119.79"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"118.44","1":"118.44"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"117.48","1":"117.48"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"118.07","1":"118.07"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"122.06","1":"122.06"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"128.16","1":"128.16"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"134.56","1":"134.56"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"139.01","1":"139.01"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"142.54","1":"142.54"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"141.89","1":"141.89"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"144.97","1":"144.97"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"144.82","1":"144.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"144.53","1":"144.53"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"145.76","1":"145.76"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"147.08","1":"147.08"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"148.81","1":"148.81"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"148.69","1":"148.69"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"146.42","1":"146.42"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"149.80","1":"149.80"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"150.98","1":"150.98"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"150.98","1":"150.98"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"151.44","1":"151.44"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"152.92","1":"152.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"152.31","1":"152.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"153.39","1":"153.39"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"151.57","1":"151.57"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"151.48","1":"151.48"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"144.53","1":"144.53"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"144.70","1":"144.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"149.14","1":"149.14"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"141.70","1":"141.70"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"134.65","1":"134.65"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"131.05","1":"131.05"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"132.50","1":"132.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"132.66","1":"132.66"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"130.43","1":"130.43"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"126.68","1":"126.68"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"130.73","1":"130.73"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"135.84","1":"135.84"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"132.91","1":"132.91"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"134.96","1":"134.96"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"130.87","1":"130.87"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"130.00","1":"130.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"135.98","1":"135.98"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"130.10","1":"130.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"130.00","1":"130.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"130.99","1":"130.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"130.76","1":"130.76"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"127.00","1":"127.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"131.98","1":"131.98"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"131.08","1":"131.08"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"130.44","1":"130.44"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"126.24","1":"126.24"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"131.24","1":"131.24"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"133.13","1":"133.13"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"133.13","1":"133.13"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"132.98","1":"132.98"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"138.50","1":"138.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"136.50","1":"136.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"131.45","1":"131.45"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"134.76","1":"134.76"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"131.79","1":"131.79"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"131.79","1":"131.79"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"131.79","1":"131.79"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"130.00","1":"130.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"130.96","1":"130.96"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"128.72","1":"128.72"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"128.72","1":"128.72"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"126.25","1":"126.25"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"126.56","1":"126.56"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"129.68","1":"129.68"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"131.67","1":"131.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"131.67","1":"131.67"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"135.97","1":"135.97"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"135.36","1":"135.36"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"136.38","1":"136.38"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"136.38","1":"136.38"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"141.69","1":"141.69"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"141.99","1":"141.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"141.00","1":"141.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"142.31","1":"142.31"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"141.00","1":"141.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"143.00","1":"143.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"143.00","1":"143.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"140.99","1":"140.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"140.99","1":"140.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"140.99","1":"140.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"140.33","1":"140.33"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"140.92","1":"140.92"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"142.75","1":"142.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"146.00","1":"146.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"145.94","1":"145.94"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"149.98","1":"149.98"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"144.50","1":"144.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"149.98","1":"149.98"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"146.99","1":"146.99"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"147.00","1":"147.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"146.50","1":"146.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"146.70","1":"146.70"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"146.70","1":"146.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"146.70","1":"146.70"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"149.00","1":"149.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"141.55","1":"141.55"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"148.62","1":"148.62"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"156.05","1":"156.05"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"162.40","1":"162.40"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"162.50","1":"162.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"165.00","1":"165.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"162.37","1":"162.37"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"165.00","1":"165.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"165.78","1":"165.78"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"167.15","1":"167.15"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"168.89","1":"168.89"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"169.80","1":"169.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"169.81","1":"169.81"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"164.42","1":"164.42"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"169.99","1":"169.99"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"166.24","1":"166.24"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"168.34","1":"168.34"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"160.08","1":"160.08"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"162.69","1":"162.69"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"161.13","1":"161.13"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"161.13","1":"161.13"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"163.00","1":"163.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"163.00","1":"163.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"159.76","1":"159.76"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"159.76","1":"159.76"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"166.95","1":"166.95"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"166.95","1":"166.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"158.61","1":"158.61"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"158.61","1":"158.61"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"160.95","1":"160.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"153.57","1":"153.57"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"160.99","1":"160.99"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"168.89","1":"168.89"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"163.48","1":"163.48"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"167.72","1":"167.72"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"167.96","1":"167.96"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"167.00","1":"167.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"170.00","1":"170.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"176.00","1":"176.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"184.14","1":"184.14"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"193.00","1":"193.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"193.00","1":"193.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"194.39","1":"194.39"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"195.99","1":"195.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"194.21","1":"194.21"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"199.98","1":"199.98"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"200.97","1":"200.97"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"201.49","1":"201.49"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"203.49","1":"203.49"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"204.48","1":"204.48"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"204.38","1":"204.38"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"203.18","1":"203.18"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"203.97","1":"203.97"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"203.95","1":"203.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"198.45","1":"198.45"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"201.89","1":"201.89"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"199.75","1":"199.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"199.75","1":"199.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"204.47","1":"204.47"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"202.31","1":"202.31"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"202.97","1":"202.97"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"202.89","1":"202.89"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"202.73","1":"202.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"204.00","1":"204.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"203.99","1":"203.99"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"203.95","1":"203.95"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"203.66","1":"203.66"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"203.98","1":"203.98"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"203.90","1":"203.90"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"204.99","1":"204.99"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"200.00","1":"200.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"203.88","1":"203.88"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"193.69","1":"193.69"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"193.69","1":"193.69"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"185.00","1":"185.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"184.82","1":"184.82"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"193.98","1":"193.98"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"195.33","1":"195.33"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"196.99","1":"196.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"202.94","1":"202.94"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"207.98","1":"207.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"199.99","1":"199.99"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"199.99","1":"199.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"192.50","1":"192.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"196.75","1":"196.75"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"200.98","1":"200.98"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"196.25","1":"196.25"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"196.25","1":"196.25"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"190.72","1":"190.72"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"190.72","1":"190.72"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"190.72","1":"190.72"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"190.72","1":"190.72"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"190.72","1":"190.72"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"193.75","1":"193.75"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"195.00","1":"195.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"195.00","1":"195.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"194.62","1":"194.62"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"194.62","1":"194.62"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"195.50","1":"195.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"195.50","1":"195.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"195.50","1":"195.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"195.50","1":"195.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"195.50","1":"195.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"195.50","1":"195.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"185.87","1":"185.87"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"185.87","1":"185.87"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"185.87","1":"185.87"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"185.87","1":"185.87"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"185.87","1":"185.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"189.99","1":"189.99"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"180.50","1":"180.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"180.50","1":"180.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"182.90","1":"182.90"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"179.98","1":"179.98"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"187.95","1":"187.95"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"187.95","1":"187.95"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"178.02","1":"178.02"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"178.02","1":"178.02"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"177.71","1":"177.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"169.87","1":"169.87"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"169.87","1":"169.87"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"174.00","1":"174.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"169.05","1":"169.05"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"165.75","1":"165.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"165.75","1":"165.75"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"162.75","1":"162.75"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"161.30","1":"161.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"153.24","1":"153.24"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"147.83","1":"147.83"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"151.50","1":"151.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"156.13","1":"156.13"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"156.13","1":"156.13"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"156.13","1":"156.13"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"148.67","1":"148.67"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"153.82","1":"153.82"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"153.82","1":"153.82"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"146.75","1":"146.75"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"149.38","1":"149.38"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"145.50","1":"145.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"145.01","1":"145.01"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"140.00","1":"140.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"140.75","1":"140.75"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"147.00","1":"147.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"153.45","1":"153.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"161.12","1":"161.12"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"169.17","1":"169.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"169.17","1":"169.17"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"176.50","1":"176.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"167.68","1":"167.68"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"176.05","1":"176.05"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"180.24","1":"180.24"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"186.00","1":"186.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"186.00","1":"186.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"178.67","1":"178.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"178.00","1":"178.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"179.99","1":"179.99"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"185.24","1":"185.24"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"185.24","1":"185.24"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"185.24","1":"185.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"175.98","1":"175.98"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"181.98","1":"181.98"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"176.95","1":"176.95"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"176.95","1":"176.95"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"176.95","1":"176.95"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"176.95","1":"176.95"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"177.50","1":"177.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"177.50","1":"177.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"177.50","1":"177.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"180.25","1":"180.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"176.50","1":"176.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"176.50","1":"176.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"171.43","1":"171.43"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"177.50","1":"177.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"180.00","1":"180.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"175.60","1":"175.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"180.87","1":"180.87"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"181.11","1":"181.11"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"179.27","1":"179.27"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"179.27","1":"179.27"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"185.62","1":"185.62"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"180.46","1":"180.46"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"175.99","1":"175.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"171.00","1":"171.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"167.99","1":"167.99"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"173.98","1":"173.98"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"167.23","1":"167.23"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"170.66","1":"170.66"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"171.00","1":"171.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"165.00","1":"165.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"165.00","1":"165.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"170.50","1":"170.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"168.19","1":"168.19"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"172.17","1":"172.17"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"172.99","1":"172.99"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"172.99","1":"172.99"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"166.99","1":"166.99"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"166.00","1":"166.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"173.99","1":"173.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"165.30","1":"165.30"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"162.45","1":"162.45"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"155.39","1":"155.39"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"155.39","1":"155.39"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"155.39","1":"155.39"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"155.39","1":"155.39"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"155.99","1":"155.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"161.47","1":"161.47"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"156.59","1":"156.59"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"161.00","1":"161.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"167.00","1":"167.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"163.50","1":"163.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"161.99","1":"161.99"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"163.03","1":"163.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"171.18","1":"171.18"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"178.05","1":"178.05"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"170.46","1":"170.46"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"168.80","1":"168.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"166.38","1":"166.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"165.00","1":"165.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"160.24","1":"160.24"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"160.00","1":"160.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"160.36","1":"160.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"162.25","1":"162.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"162.00","1":"162.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"162.00","1":"162.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"162.00","1":"162.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"155.00","1":"155.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"155.00","1":"155.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"159.33","1":"159.33"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"162.09","1":"162.09"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"164.84","1":"164.84"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"165.24","1":"165.24"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"163.00","1":"163.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"161.55","1":"161.55"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"158.50","1":"158.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"157.00","1":"157.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"151.31","1":"151.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"149.41","1":"149.41"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"153.80","1":"153.80"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"153.80","1":"153.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"151.67","1":"151.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"144.09","1":"144.09"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"145.00","1":"145.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"137.75","1":"137.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.00","1":"138.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"131.10","1":"131.10"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"131.10","1":"131.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"126.24","1":"126.24"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"128.33","1":"128.33"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"122.00","1":"122.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"123.00","1":"123.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"122.00","1":"122.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"128.09","1":"128.09"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"134.44","1":"134.44"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"135.25","1":"135.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"132.25","1":"132.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"130.45","1":"130.45"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"135.99","1":"135.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"129.20","1":"129.20"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"127.05","1":"127.05"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"120.70","1":"120.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"115.59","1":"115.59"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"121.36","1":"121.36"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"123.84","1":"123.84"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"123.84","1":"123.84"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"118.02","1":"118.02"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"120.99","1":"120.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"120.99","1":"120.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"120.99","1":"120.99"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"124.80","1":"124.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"129.86","1":"129.86"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"130.00","1":"130.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"123.50","1":"123.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"128.00","1":"128.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"124.00","1":"124.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"124.00","1":"124.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"122.00","1":"122.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"118.00","1":"118.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"118.00","1":"118.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"122.00","1":"122.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"120.00","1":"120.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"120.00","1":"120.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"114.72","1":"114.72"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"109.19","1":"109.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"110.00","1":"110.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"115.50","1":"115.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"116.10","1":"116.10"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"113.06","1":"113.06"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"113.50","1":"113.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"113.00","1":"113.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"109.94","1":"109.94"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"110.50","1":"110.50"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"110.50","1":"110.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"111.92","1":"111.92"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"111.92","1":"111.92"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"111.92","1":"111.92"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"111.92","1":"111.92"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"106.33","1":"106.33"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"103.00","1":"103.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"101.68","1":"101.68"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"97.00","1":"97.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"95.72","1":"95.72"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"97.00","1":"97.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"99.80","1":"99.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"100.90","1":"100.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"100.90","1":"100.90"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"100.90","1":"100.90"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"105.00","1":"105.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"99.75","1":"99.75"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"95.49","1":"95.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"92.00","1":"92.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"89.02","1":"89.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"89.02","1":"89.02"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"93.47","1":"93.47"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"98.14","1":"98.14"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"98.14","1":"98.14"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"98.15","1":"98.15"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"99.50","1":"99.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"99.50","1":"99.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"99.50","1":"99.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"98.00","1":"98.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"0.00","1":"0.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"97.54","1":"97.54"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"100.00","1":"100.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"95.00","1":"95.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"90.26","1":"90.26"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"89.00","1":"89.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"87.36","1":"87.36"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"91.38","1":"91.38"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"91.38","1":"91.38"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"95.00","1":"95.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"90.25","1":"90.25"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"94.70","1":"94.70"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"90.25","1":"90.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"85.75","1":"85.75"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"85.75","1":"85.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"85.75","1":"85.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"84.00","1":"84.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"88.10","1":"88.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"92.50","1":"92.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"97.12","1":"97.12"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"99.51","1":"99.51"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"104.48","1":"104.48"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"99.26","1":"99.26"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"95.00","1":"95.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"90.26","1":"90.26"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"94.77","1":"94.77"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"99.00","1":"99.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"103.89","1":"103.89"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"98.70","1":"98.70"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"93.77","1":"93.77"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"90.01","1":"90.01"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"88.01","1":"88.01"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"84.00","1":"84.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"88.99","1":"88.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"93.43","1":"93.43"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"94.99","1":"94.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"99.29","1":"99.29"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"102.69","1":"102.69"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"104.69","1":"104.69"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"106.39","1":"106.39"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"100.70","1":"100.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"100.99","1":"100.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"99.99","1":"99.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"96.33","1":"96.33"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"91.81","1":"91.81"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"96.36","1":"96.36"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"92.70","1":"92.70"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"97.00","1":"97.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"92.38","1":"92.38"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"90.56","1":"90.56"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"90.56","1":"90.56"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"90.51","1":"90.51"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"90.81","1":"90.81"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"90.20","1":"90.20"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"88.01","1":"88.01"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"92.41","1":"92.41"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"94.01","1":"94.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"96.00","1":"96.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"94.00","1":"94.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"95.44","1":"95.44"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"95.99","1":"95.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"91.21","1":"91.21"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"90.00","1":"90.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"88.40","1":"88.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"85.00","1":"85.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"82.01","1":"82.01"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"82.20","1":"82.20"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"86.30","1":"86.30"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"84.01","1":"84.01"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"88.21","1":"88.21"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"92.13","1":"92.13"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"96.50","1":"96.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"91.68","1":"91.68"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"91.68","1":"91.68"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"87.10","1":"87.10"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"83.01","1":"83.01"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"83.00","1":"83.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"81.00","1":"81.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"77.43","1":"77.43"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"73.56","1":"73.56"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"76.60","1":"76.60"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"79.96","1":"79.96"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"83.94","1":"83.94"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"87.98","1":"87.98"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"89.97","1":"89.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"93.94","1":"93.94"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"89.25","1":"89.25"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"87.30","1":"87.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"83.00","1":"83.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"87.15","1":"87.15"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"85.01","1":"85.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"84.01","1":"84.01"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"80.11","1":"80.11"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"78.00","1":"78.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"81.90","1":"81.90"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"85.99","1":"85.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"86.00","1":"86.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"82.21","1":"82.21"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"86.24","1":"86.24"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"84.00","1":"84.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"81.00","1":"81.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"81.50","1":"81.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"85.57","1":"85.57"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"89.84","1":"89.84"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"94.33","1":"94.33"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"91.00","1":"91.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"91.00","1":"91.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"95.00","1":"95.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"94.00","1":"94.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"95.00","1":"95.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"98.15","1":"98.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"93.25","1":"93.25"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"95.00","1":"95.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"87.40","1":"87.40"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"87.40","1":"87.40"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"84.02","1":"84.02"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"82.01","1":"82.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"86.11","1":"86.11"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"90.41","1":"90.41"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"86.00","1":"86.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"85.99","1":"85.99"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"89.98","1":"89.98"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"91.99","1":"91.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"94.99","1":"94.99"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"90.25","1":"90.25"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"85.74","1":"85.74"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"81.47","1":"81.47"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"77.61","1":"77.61"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"80.91","1":"80.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"84.95","1":"84.95"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"89.19","1":"89.19"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"93.63","1":"93.63"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"96.95","1":"96.95"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"92.22","1":"92.22"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"90.99","1":"90.99"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"95.48","1":"95.48"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"99.98","1":"99.98"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"94.99","1":"94.99"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"90.25","1":"90.25"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"93.49","1":"93.49"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"88.82","1":"88.82"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"84.38","1":"84.38"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"82.01","1":"82.01"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"82.00","1":"82.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"80.11","1":"80.11"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"84.11","1":"84.11"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"85.00","1":"85.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"80.75","1":"80.75"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"84.78","1":"84.78"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"82.01","1":"82.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"79.01","1":"79.01"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"82.96","1":"82.96"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"85.00","1":"85.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"83.50","1":"83.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"79.50","1":"79.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"77.00","1":"77.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"73.50","1":"73.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"77.17","1":"77.17"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"80.00","1":"80.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"83.43","1":"83.43"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"86.95","1":"86.95"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"88.00","1":"88.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"85.00","1":"85.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"85.00","1":"85.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"83.50","1":"83.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"79.33","1":"79.33"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"75.37","1":"75.37"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"72.50","1":"72.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"76.12","1":"76.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"75.12","1":"75.12"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"71.37","1":"71.37"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"74.89","1":"74.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"78.63","1":"78.63"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"81.89","1":"81.89"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"84.74","1":"84.74"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"84.99","1":"84.99"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"80.75","1":"80.75"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"78.00","1":"78.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"76.98","1":"76.98"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"77.95","1":"77.95"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"76.00","1":"76.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"79.79","1":"79.79"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"75.11","1":"75.11"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"71.38","1":"71.38"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"71.38","1":"71.38"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"67.82","1":"67.82"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"69.00","1":"69.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"70.00","1":"70.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"66.50","1":"66.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"63.18","1":"63.18"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"60.03","1":"60.03"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"58.05","1":"58.05"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"55.15","1":"55.15"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"52.40","1":"52.40"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"52.25","1":"52.25"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"49.64","1":"49.64"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"47.22","1":"47.22"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"44.86","1":"44.86"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"47.10","1":"47.10"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"47.00","1":"47.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"49.34","1":"49.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"51.24","1":"51.24"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"52.99","1":"52.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"54.99","1":"54.99"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"56.79","1":"56.79"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"51.73","1":"51.73"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"49.16","1":"49.16"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"47.02","1":"47.02"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"49.37","1":"49.37"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"51.83","1":"51.83"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"54.40","1":"54.40"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"57.12","1":"57.12"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"59.97","1":"59.97"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"62.95","1":"62.95"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"66.09","1":"66.09"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"69.38","1":"69.38"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"72.84","1":"72.84"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"75.97","1":"75.97"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"78.00","1":"78.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"80.98","1":"80.98"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"81.98","1":"81.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"68.43","1":"68.43"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"65.01","1":"65.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"62.43","1":"62.43"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"59.31","1":"59.31"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"56.50","1":"56.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"57.75","1":"57.75"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"60.60","1":"60.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"63.63","1":"63.63"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"66.81","1":"66.81"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"70.13","1":"70.13"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"70.13","1":"70.13"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"69.89","1":"69.89"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"73.37","1":"73.37"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"69.99","1":"69.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"72.98","1":"72.98"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"75.48","1":"75.48"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"77.80","1":"77.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"73.91","1":"73.91"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"70.22","1":"70.22"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"67.50","1":"67.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"67.50","1":"67.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"65.26","1":"65.26"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"68.52","1":"68.52"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"71.94","1":"71.94"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"75.50","1":"75.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"78.27","1":"78.27"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"81.24","1":"81.24"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"83.98","1":"83.98"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"79.76","1":"79.76"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"75.79","1":"75.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"72.01","1":"72.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"73.50","1":"73.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"77.17","1":"77.17"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"73.33","1":"73.33"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"69.67","1":"69.67"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"66.26","1":"66.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"63.02","1":"63.02"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"60.11","1":"60.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"63.11","1":"63.11"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"60.22","1":"60.22"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"63.23","1":"63.23"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"66.39","1":"66.39"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"69.65","1":"69.65"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"69.65","1":"69.65"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"69.50","1":"69.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"70.01","1":"70.01"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"70.18","1":"70.18"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"66.68","1":"66.68"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"70.34","1":"70.34"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"73.51","1":"73.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"71.01","1":"71.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"70.01","1":"70.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"66.20","1":"66.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"69.01","1":"69.01"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"75.00","1":"75.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"77.00","1":"77.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"81.75","1":"81.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"76.44","1":"76.44"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"67.00","1":"67.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"65.13","1":"65.13"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"66.00","1":"66.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"68.25","1":"68.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"65.51","1":"65.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"63.50","1":"63.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"62.02","1":"62.02"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"57.70","1":"57.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"59.56","1":"59.56"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"59.60","1":"59.60"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"61.33","1":"61.33"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"58.57","1":"58.57"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"57.47","1":"57.47"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"58.79","1":"58.79"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"55.62","1":"55.62"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"51.45","1":"51.45"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"54.99","1":"54.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"53.96","1":"53.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"46.31","1":"46.31"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"49.08","1":"49.08"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"52.76","1":"52.76"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"52.86","1":"52.86"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"54.43","1":"54.43"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"54.14","1":"54.14"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"57.06","1":"57.06"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"56.05","1":"56.05"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"51.86","1":"51.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"53.00","1":"53.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"53.69","1":"53.69"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"61.00","1":"61.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"58.01","1":"58.01"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"56.80","1":"56.80"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"61.06","1":"61.06"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"58.25","1":"58.25"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"53.91","1":"53.91"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"57.95","1":"57.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"59.05","1":"59.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"60.50","1":"60.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"58.43","1":"58.43"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"59.10","1":"59.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"58.69","1":"58.69"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"57.87","1":"57.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"57.01","1":"57.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"58.50","1":"58.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"62.88","1":"62.88"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"67.34","1":"67.34"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"64.20","1":"64.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"68.00","1":"68.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"63.88","1":"63.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"59.52","1":"59.52"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"62.48","1":"62.48"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"60.02","1":"60.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"63.99","1":"63.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"68.69","1":"68.69"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"70.99","1":"70.99"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"66.20","1":"66.20"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"58.09","1":"58.09"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"59.95","1":"59.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"59.27","1":"59.27"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"58.50","1":"58.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"55.71","1":"55.71"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"57.89","1":"57.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"64.50","1":"64.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"66.00","1":"66.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"68.99","1":"68.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"72.89","1":"72.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"68.49","1":"68.49"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"67.00","1":"67.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"64.55","1":"64.55"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"66.00","1":"66.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"65.01","1":"65.01"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"64.50","1":"64.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"67.99","1":"67.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"66.10","1":"66.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"63.05","1":"63.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"63.00","1":"63.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"64.25","1":"64.25"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"64.00","1":"64.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"60.01","1":"60.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"64.50","1":"64.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"67.00","1":"67.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"64.00","1":"64.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"62.00","1":"62.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"66.00","1":"66.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"62.00","1":"62.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"61.66","1":"61.66"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"64.20","1":"64.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"65.00","1":"65.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"64.89","1":"64.89"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"60.51","1":"60.51"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"64.67","1":"64.67"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"62.00","1":"62.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"61.00","1":"61.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"57.00","1":"57.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"52.75","1":"52.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"52.01","1":"52.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"52.01","1":"52.01"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"57.16","1":"57.16"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"57.99","1":"57.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"61.77","1":"61.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"66.37","1":"66.37"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"61.53","1":"61.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"58.22","1":"58.22"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"55.50","1":"55.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"53.11","1":"53.11"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"55.00","1":"55.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"53.00","1":"53.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"53.01","1":"53.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"54.01","1":"54.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"53.01","1":"53.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"56.98","1":"56.98"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"53.02","1":"53.02"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"55.68","1":"55.68"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"57.75","1":"57.75"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"58.49","1":"58.49"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"57.99","1":"57.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"53.65","1":"53.65"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"51.51","1":"51.51"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"55.37","1":"55.37"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"53.01","1":"53.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"56.98","1":"56.98"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"53.03","1":"53.03"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"53.30","1":"53.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"57.29","1":"57.29"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"61.39","1":"61.39"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"61.00","1":"61.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"61.50","1":"61.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"64.43","1":"64.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"60.50","1":"60.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"58.50","1":"58.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"60.70","1":"60.70"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"56.61","1":"56.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"56.99","1":"56.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"61.11","1":"61.11"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"58.60","1":"58.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"59.10","1":"59.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"63.08","1":"63.08"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"63.90","1":"63.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"57.10","1":"57.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"60.44","1":"60.44"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"64.61","1":"64.61"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"69.45","1":"69.45"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"74.64","1":"74.64"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"79.40","1":"79.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"79.25","1":"79.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"73.31","1":"73.31"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"75.90","1":"75.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"70.21","1":"70.21"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"66.50","1":"66.50"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"69.40","1":"69.40"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"69.98","1":"69.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"65.64","1":"65.64"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"68.90","1":"68.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"63.74","1":"63.74"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"65.99","1":"65.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"67.99","1":"67.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"62.90","1":"62.90"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"58.24","1":"58.24"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"54.02","1":"54.02"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"53.75","1":"53.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"51.00","1":"51.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"46.00","1":"46.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"44.10","1":"44.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.40","1":"47.40"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"44.11","1":"44.11"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"47.41","1":"47.41"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"46.10","1":"46.10"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"49.50","1":"49.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"53.21","1":"53.21"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"57.97","1":"57.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"53.63","1":"53.63"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"49.70","1":"49.70"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"47.05","1":"47.05"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"47.05","1":"47.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"45.01","1":"45.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"46.60","1":"46.60"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"50.09","1":"50.09"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"47.20","1":"47.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.74","1":"50.74"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"54.49","1":"54.49"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"55.90","1":"55.90"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"53.00","1":"53.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"49.06","1":"49.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"52.49","1":"52.49"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"55.80","1":"55.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"58.70","1":"58.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"57.90","1":"57.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.58","1":"53.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"50.15","1":"50.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"53.91","1":"53.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"50.10","1":"50.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.13","1":"52.13"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.05","1":"53.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"55.83","1":"55.83"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"52.64","1":"52.64"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"54.01","1":"54.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"56.11","1":"56.11"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"53.05","1":"53.05"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"55.90","1":"55.90"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"52.01","1":"52.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"55.58","1":"55.58"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"55.85","1":"55.85"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"55.63","1":"55.63"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"55.61","1":"55.61"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"51.44","1":"51.44"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"52.10","1":"52.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"54.89","1":"54.89"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"53.98","1":"53.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"51.30","1":"51.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"53.60","1":"53.60"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"57.62","1":"57.62"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"61.85","1":"61.85"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"60.58","1":"60.58"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"59.00","1":"59.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"57.91","1":"57.91"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"59.00","1":"59.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.15","1":"57.15"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"56.20","1":"56.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"54.56","1":"54.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"56.90","1":"56.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.00","1":"57.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"59.50","1":"59.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.64","1":"55.64"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"55.10","1":"55.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"58.71","1":"58.71"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"57.06","1":"57.06"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"56.07","1":"56.07"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"58.97","1":"58.97"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"60.70","1":"60.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"59.07","1":"59.07"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"57.00","1":"57.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"56.26","1":"56.26"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"57.50","1":"57.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"57.19","1":"57.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"55.01","1":"55.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"58.95","1":"58.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"53.59","1":"53.59"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"54.85","1":"54.85"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"56.85","1":"56.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"51.05","1":"51.05"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"53.25","1":"53.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"56.31","1":"56.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"48.10","1":"48.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"51.70","1":"51.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"50.50","1":"50.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"49.01","1":"49.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"50.05","1":"50.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"50.05","1":"50.05"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"49.01","1":"49.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"52.49","1":"52.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.55","1":"50.55"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"52.95","1":"52.95"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"51.01","1":"51.01"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"50.10","1":"50.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"49.50","1":"49.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"48.95","1":"48.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"46.25","1":"46.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"45.11","1":"45.11"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"49.33","1":"49.33"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"44.18","1":"44.18"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.88","1":"40.88"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"39.11","1":"39.11"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"42.04","1":"42.04"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.11","1":"43.11"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"46.34","1":"46.34"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"49.48","1":"49.48"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"52.99","1":"52.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.70","1":"52.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"48.75","1":"48.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"48.35","1":"48.35"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"48.70","1":"48.70"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"45.10","1":"45.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"48.48","1":"48.48"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"43.11","1":"43.11"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"43.51","1":"43.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"43.06","1":"43.06"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"46.28","1":"46.28"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"49.44","1":"49.44"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.49","1":"45.49"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"45.50","1":"45.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"48.74","1":"48.74"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"51.49","1":"51.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"48.00","1":"48.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"47.89","1":"47.89"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"45.99","1":"45.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"46.90","1":"46.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"46.89","1":"46.89"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.16","1":"43.16"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"44.90","1":"44.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"45.90","1":"45.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"45.99","1":"45.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"45.50","1":"45.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"45.29","1":"45.29"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"43.99","1":"43.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"44.99","1":"44.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.97","1":"44.97"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"44.98","1":"44.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"44.90","1":"44.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"44.79","1":"44.79"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"46.99","1":"46.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"44.69","1":"44.69"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"44.25","1":"44.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"44.25","1":"44.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"45.98","1":"45.98"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"48.65","1":"48.65"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"47.75","1":"47.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"50.99","1":"50.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"51.99","1":"51.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"50.39","1":"50.39"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"49.03","1":"49.03"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"50.99","1":"50.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"49.90","1":"49.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"50.98","1":"50.98"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"47.16","1":"47.16"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"48.49","1":"48.49"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"49.30","1":"49.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"48.94","1":"48.94"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"49.24","1":"49.24"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"49.78","1":"49.78"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"48.97","1":"48.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"49.99","1":"49.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"47.18","1":"47.18"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"45.33","1":"45.33"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"43.51","1":"43.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"43.01","1":"43.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"42.78","1":"42.78"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"45.97","1":"45.97"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"49.41","1":"49.41"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"45.71","1":"45.71"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"43.20","1":"43.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"43.10","1":"43.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"44.80","1":"44.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"42.06","1":"42.06"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"38.91","1":"38.91"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"41.82","1":"41.82"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"39.10","1":"39.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"41.89","1":"41.89"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"44.99","1":"44.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"47.99","1":"47.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"44.99","1":"44.99"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"47.99","1":"47.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"49.98","1":"49.98"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"44.99","1":"44.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"47.90","1":"47.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"44.31","1":"44.31"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"41.19","1":"41.19"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"38.80","1":"38.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"37.50","1":"37.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"36.40","1":"36.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"36.42","1":"36.42"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.55","1":"35.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"36.02","1":"36.02"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"36.11","1":"36.11"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"38.81","1":"38.81"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"39.95","1":"39.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"40.95","1":"40.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"41.88","1":"41.88"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"38.74","1":"38.74"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"38.01","1":"38.01"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"32.80","1":"32.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"37.78","1":"37.78"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"40.50","1":"40.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"40.50","1":"40.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"37.48","1":"37.48"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"36.01","1":"36.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"38.70","1":"38.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"37.51","1":"37.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.72","1":"34.72"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"33.02","1":"33.02"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"35.49","1":"35.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"34.01","1":"34.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"36.56","1":"36.56"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"39.30","1":"39.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"41.99","1":"41.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"38.85","1":"38.85"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.95","1":"35.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.01","1":"34.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"35.01","1":"35.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"34.01","1":"34.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"36.56","1":"36.56"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"39.29","1":"39.29"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"39.44","1":"39.44"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.20","1":"39.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.99","1":"40.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"39.39","1":"39.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"38.97","1":"38.97"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"37.89","1":"37.89"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"40.70","1":"40.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"35.51","1":"35.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"35.51","1":"35.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.12","1":"33.12"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"35.47","1":"35.47"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"34.61","1":"34.61"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"37.20","1":"37.20"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"39.99","1":"39.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"37.01","1":"37.01"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"39.77","1":"39.77"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"42.75","1":"42.75"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"45.93","1":"45.93"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"46.33","1":"46.33"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"42.50","1":"42.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"40.05","1":"40.05"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"40.90","1":"40.90"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"43.23","1":"43.23"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"44.50","1":"44.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"41.42","1":"41.42"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"38.35","1":"38.35"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"35.55","1":"35.55"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"38.87","1":"38.87"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"41.78","1":"41.78"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"39.26","1":"39.26"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"42.28","1":"42.28"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"41.01","1":"41.01"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"44.08","1":"44.08"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"41.05","1":"41.05"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"44.08","1":"44.08"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"47.39","1":"47.39"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"42.48","1":"42.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"42.48","1":"42.48"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"45.57","1":"45.57"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"48.99","1":"48.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"50.99","1":"50.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"52.99","1":"52.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"56.96","1":"56.96"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"52.69","1":"52.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"48.74","1":"48.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"45.08","1":"45.08"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"45.08","1":"45.08"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"42.15","1":"42.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"43.25","1":"43.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"43.00","1":"43.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"43.01","1":"43.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"39.94","1":"39.94"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"42.94","1":"42.94"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"43.50","1":"43.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"42.13","1":"42.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"45.29","1":"45.29"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"48.50","1":"48.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"44.86","1":"44.86"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"41.75","1":"41.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"38.90","1":"38.90"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"41.82","1":"41.82"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"44.92","1":"44.92"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"43.00","1":"43.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"41.55","1":"41.55"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"41.00","1":"41.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"46.34","1":"46.34"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.00","1":"49.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"45.33","1":"45.33"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"47.00","1":"47.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"48.25","1":"48.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"48.00","1":"48.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"45.00","1":"45.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"48.00","1":"48.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"49.95","1":"49.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"50.98","1":"50.98"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"50.71","1":"50.71"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"52.90","1":"52.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.90","1":"52.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"54.90","1":"54.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"52.24","1":"52.24"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"54.00","1":"54.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"50.20","1":"50.20"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"53.50","1":"53.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"53.20","1":"53.20"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"49.90","1":"49.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"53.64","1":"53.64"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"50.75","1":"50.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"44.02","1":"44.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"44.02","1":"44.02"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"44.50","1":"44.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"47.00","1":"47.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"46.13","1":"46.13"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"49.59","1":"49.59"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"47.18","1":"47.18"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"44.00","1":"44.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"47.30","1":"47.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.50","1":"47.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"46.06","1":"46.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"46.06","1":"46.06"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"46.05","1":"46.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"46.05","1":"46.05"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"45.00","1":"45.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"44.10","1":"44.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"44.33","1":"44.33"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"45.00","1":"45.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"47.00","1":"47.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"48.50","1":"48.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"49.80","1":"49.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"53.50","1":"53.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"57.50","1":"57.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"55.00","1":"55.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"53.50","1":"53.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"50.25","1":"50.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"53.97","1":"53.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"56.00","1":"56.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"57.25","1":"57.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"61.54","1":"61.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"57.00","1":"57.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"55.71","1":"55.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"55.71","1":"55.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"55.71","1":"55.71"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"55.71","1":"55.71"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"55.71","1":"55.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"55.71","1":"55.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"55.71","1":"55.71"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"59.01","1":"59.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"55.15","1":"55.15"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"52.00","1":"52.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"53.00","1":"53.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"57.83","1":"57.83"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"56.63","1":"56.63"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"53.82","1":"53.82"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"53.82","1":"53.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"60.08","1":"60.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"60.08","1":"60.08"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"62.74","1":"62.74"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"62.00","1":"62.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"62.00","1":"62.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"62.00","1":"62.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"55.89","1":"55.89"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"59.29","1":"59.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"59.29","1":"59.29"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"59.29","1":"59.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"55.69","1":"55.69"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"55.69","1":"55.69"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"55.69","1":"55.69"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"50.12","1":"50.12"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"49.69","1":"49.69"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"49.69","1":"49.69"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"49.69","1":"49.69"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"46.12","1":"46.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.10","1":"40.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"40.78","1":"40.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"44.86","1":"44.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"44.86","1":"44.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"44.86","1":"44.86"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"41.70","1":"41.70"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"41.70","1":"41.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.70","1":"41.70"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.70","1":"41.70"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"40.83","1":"40.83"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"44.89","1":"44.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"44.89","1":"44.89"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"48.00","1":"48.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"52.80","1":"52.80"}]}