{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"33.00","1":"33.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"33.00","1":"33.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"32.50","1":"32.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"34.85","1":"34.85"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"37.50","1":"37.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"35.65","1":"35.65"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"35.90","1":"35.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"34.15","1":"34.15"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"34.75","1":"34.75"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"34.90","1":"34.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"37.70","1":"37.70"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"38.40","1":"38.40"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"37.35","1":"37.35"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"37.70","1":"37.70"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"38.40","1":"38.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"38.40","1":"38.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"37.90","1":"37.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"38.45","1":"38.45"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"35.25","1":"35.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"35.45","1":"35.45"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"35.95","1":"35.95"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"34.20","1":"34.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"32.50","1":"32.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"34.20","1":"34.20"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"34.00","1":"34.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"33.50","1":"33.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"36.00","1":"36.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"34.75","1":"34.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"33.05","1":"33.05"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"30.50","1":"30.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"27.55","1":"27.55"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"26.15","1":"26.15"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"25.15","1":"25.15"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"23.90","1":"23.90"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"23.00","1":"23.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"25.40","1":"25.40"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"24.75","1":"24.75"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"23.75","1":"23.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"22.60","1":"22.60"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"23.70","1":"23.70"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"24.15","1":"24.15"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"23.25","1":"23.25"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"25.25","1":"25.25"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"26.50","1":"26.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"27.70","1":"27.70"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"25.50","1":"25.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"23.25","1":"23.25"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"22.10","1":"22.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"22.00","1":"22.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"22.60","1":"22.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"23.50","1":"23.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"23.00","1":"23.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"24.30","1":"24.30"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"23.30","1":"23.30"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"24.45","1":"24.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"25.65","1":"25.65"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.40","1":"24.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"25.60","1":"25.60"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"25.75","1":"25.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"25.60","1":"25.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"26.05","1":"26.05"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"22.60","1":"22.60"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"22.40","1":"22.40"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"20.90","1":"20.90"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"21.90","1":"21.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"22.90","1":"22.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"18.50","1":"18.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"21.00","1":"21.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"22.05","1":"22.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"22.05","1":"22.05"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"21.05","1":"21.05"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"21.10","1":"21.10"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"20.50","1":"20.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"22.50","1":"22.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"23.35","1":"23.35"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"18.95","1":"18.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"18.90","1":"18.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"18.90","1":"18.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"18.90","1":"18.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"18.40","1":"18.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"19.00","1":"19.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"17.80","1":"17.80"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"17.50","1":"17.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"16.50","1":"16.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.55","1":"15.55"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"16.50","1":"16.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.55","1":"15.55"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"16.40","1":"16.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"15.40","1":"15.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"15.75","1":"15.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.05","1":"14.05"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"13.50","1":"13.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"15.45","1":"15.45"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"15.50","1":"15.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"15.90","1":"15.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"15.50","1":"15.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"15.55","1":"15.55"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"15.95","1":"15.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"16.10","1":"16.10"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"16.95","1":"16.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"17.95","1":"17.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"17.90","1":"17.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"18.35","1":"18.35"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"16.85","1":"16.85"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"15.95","1":"15.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"16.85","1":"16.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"16.95","1":"16.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.25","1":"16.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"15.95","1":"15.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"17.65","1":"17.65"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"17.80","1":"17.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"17.75","1":"17.75"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"17.75","1":"17.75"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"16.50","1":"16.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"16.50","1":"16.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"15.75","1":"15.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"15.80","1":"15.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"16.60","1":"16.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"15.75","1":"15.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"16.25","1":"16.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"16.40","1":"16.40"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"16.20","1":"16.20"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"16.40","1":"16.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"16.45","1":"16.45"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"15.55","1":"15.55"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"14.85","1":"14.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"15.75","1":"15.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"15.25","1":"15.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"15.55","1":"15.55"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"15.70","1":"15.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"15.50","1":"15.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"14.05","1":"14.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"14.45","1":"14.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"14.65","1":"14.65"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"13.60","1":"13.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"14.45","1":"14.45"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"14.10","1":"14.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"13.75","1":"13.75"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"13.60","1":"13.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"14.10","1":"14.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"14.25","1":"14.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"14.00","1":"14.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"14.10","1":"14.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"14.35","1":"14.35"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"14.45","1":"14.45"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"14.85","1":"14.85"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"13.90","1":"13.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"14.05","1":"14.05"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"14.90","1":"14.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.60","1":"8.60"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"7.75","1":"7.75"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.66","1":"8.66"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.54","1":"9.54"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"9.85","1":"9.85"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"9.85","1":"9.85"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"10.84","1":"10.84"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"10.50","1":"10.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"11.00","1":"11.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"10.05","1":"10.05"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"10.67","1":"10.67"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.61","1":"8.61"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"7.63","1":"7.63"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"7.75","1":"7.75"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"8.10","1":"8.10"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"7.75","1":"7.75"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.85","1":"7.85"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"7.65","1":"7.65"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.53","1":"7.53"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"7.20","1":"7.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"7.25","1":"7.25"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.67","1":"7.67"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"8.03","1":"8.03"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"8.25","1":"8.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"8.05","1":"8.05"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"8.03","1":"8.03"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"8.25","1":"8.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"8.46","1":"8.46"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"8.51","1":"8.51"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"9.00","1":"9.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"9.05","1":"9.05"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"9.50","1":"9.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.70","1":"9.70"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"9.69","1":"9.69"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"9.61","1":"9.61"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"9.38","1":"9.38"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"9.25","1":"9.25"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"9.85","1":"9.85"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.56","1":"9.56"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"9.39","1":"9.39"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"9.84","1":"9.84"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"10.14","1":"10.14"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"9.78","1":"9.78"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"9.94","1":"9.94"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"9.40","1":"9.40"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.80","1":"9.80"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.95","1":"9.95"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"11.10","1":"11.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"11.45","1":"11.45"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"10.75","1":"10.75"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"10.10","1":"10.10"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.90","1":"10.90"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"10.18","1":"10.18"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"10.50","1":"10.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"10.25","1":"10.25"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"10.90","1":"10.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.30","1":"11.30"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"10.85","1":"10.85"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"11.74","1":"11.74"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"11.71","1":"11.71"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"12.71","1":"12.71"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.99","1":"12.99"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"13.99","1":"13.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"14.05","1":"14.05"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"13.83","1":"13.83"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"14.20","1":"14.20"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"13.81","1":"13.81"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"13.62","1":"13.62"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"13.01","1":"13.01"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.75","1":"13.75"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"13.90","1":"13.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"14.25","1":"14.25"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"14.48","1":"14.48"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"14.08","1":"14.08"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"15.39","1":"15.39"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"15.55","1":"15.55"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"15.21","1":"15.21"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"16.16","1":"16.16"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"16.59","1":"16.59"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"16.27","1":"16.27"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"15.76","1":"15.76"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"16.25","1":"16.25"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"15.51","1":"15.51"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"15.50","1":"15.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"15.50","1":"15.50"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"15.75","1":"15.75"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.30","1":"16.30"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.60","1":"16.60"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.70","1":"16.70"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"16.40","1":"16.40"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"17.39","1":"17.39"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"18.39","1":"18.39"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"18.25","1":"18.25"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"19.15","1":"19.15"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"18.51","1":"18.51"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"17.54","1":"17.54"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"17.04","1":"17.04"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"17.70","1":"17.70"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"18.61","1":"18.61"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"18.75","1":"18.75"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"17.51","1":"17.51"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"17.66","1":"17.66"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"17.69","1":"17.69"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"17.72","1":"17.72"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"17.90","1":"17.90"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"17.69","1":"17.69"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"17.73","1":"17.73"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"17.59","1":"17.59"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.05","1":"17.05"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"16.07","1":"16.07"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"16.70","1":"16.70"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"16.08","1":"16.08"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"16.75","1":"16.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.40","1":"16.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"15.83","1":"15.83"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"15.90","1":"15.90"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"15.74","1":"15.74"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.50","1":"18.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"19.06","1":"19.06"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.06","1":"18.06"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.06","1":"17.06"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.70","1":"17.70"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.79","1":"16.79"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.64","1":"17.64"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"16.64","1":"16.64"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"15.75","1":"15.75"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.60","1":"14.60"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"15.55","1":"15.55"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"15.80","1":"15.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"14.80","1":"14.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"14.20","1":"14.20"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"14.30","1":"14.30"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"14.30","1":"14.30"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"14.20","1":"14.20"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.45","1":"13.45"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.55","1":"12.55"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"12.25","1":"12.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"11.60","1":"11.60"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.68","1":"11.68"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"12.68","1":"12.68"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"12.76","1":"12.76"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"12.76","1":"12.76"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"12.28","1":"12.28"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"11.65","1":"11.65"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.14","1":"11.14"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.23","1":"11.23"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.48","1":"12.48"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"11.55","1":"11.55"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"11.60","1":"11.60"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"11.70","1":"11.70"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"11.29","1":"11.29"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"11.31","1":"11.31"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"11.77","1":"11.77"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"12.10","1":"12.10"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"12.95","1":"12.95"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"13.48","1":"13.48"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"12.65","1":"12.65"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.65","1":"13.65"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"14.88","1":"14.88"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"14.07","1":"14.07"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.88","1":"14.88"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.88","1":"13.88"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"13.88","1":"13.88"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.44","1":"14.44"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"14.44","1":"14.44"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"14.44","1":"14.44"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"14.40","1":"14.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"13.50","1":"13.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"14.10","1":"14.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"13.28","1":"13.28"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.00","1":"13.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.00","1":"13.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"12.85","1":"12.85"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"12.22","1":"12.22"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.22","1":"13.22"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"14.19","1":"14.19"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"15.19","1":"15.19"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"15.43","1":"15.43"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"16.40","1":"16.40"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"15.75","1":"15.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"14.75","1":"14.75"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"15.08","1":"15.08"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"15.95","1":"15.95"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"15.75","1":"15.75"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"16.18","1":"16.18"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"16.98","1":"16.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"16.55","1":"16.55"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"16.40","1":"16.40"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"16.75","1":"16.75"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"16.70","1":"16.70"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.70","1":"16.70"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"16.16","1":"16.16"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"16.45","1":"16.45"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"16.52","1":"16.52"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"16.65","1":"16.65"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"17.45","1":"17.45"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"17.25","1":"17.25"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"17.36","1":"17.36"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"17.10","1":"17.10"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"14.70","1":"14.70"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"15.49","1":"15.49"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"14.97","1":"14.97"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"14.55","1":"14.55"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.14","1":"14.14"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.90","1":"14.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"14.70","1":"14.70"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"14.90","1":"14.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"14.75","1":"14.75"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"14.75","1":"14.75"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"15.15","1":"15.15"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.75","1":"14.75"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"14.71","1":"14.71"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.70","1":"14.70"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"15.39","1":"15.39"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"15.10","1":"15.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"15.50","1":"15.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"15.68","1":"15.68"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"16.49","1":"16.49"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"16.97","1":"16.97"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"16.75","1":"16.75"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"16.70","1":"16.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"16.70","1":"16.70"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"17.10","1":"17.10"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"16.10","1":"16.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"16.25","1":"16.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.54","1":"16.54"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"16.95","1":"16.95"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"16.10","1":"16.10"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"16.17","1":"16.17"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"16.75","1":"16.75"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"16.48","1":"16.48"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.86","1":"15.86"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"15.83","1":"15.83"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"15.88","1":"15.88"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"16.35","1":"16.35"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"16.34","1":"16.34"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"16.38","1":"16.38"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.45","1":"16.45"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"15.25","1":"15.25"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"15.25","1":"15.25"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"15.25","1":"15.25"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"14.54","1":"14.54"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"14.54","1":"14.54"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"14.54","1":"14.54"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"14.54","1":"14.54"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.50","1":"15.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"15.85","1":"15.85"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"16.49","1":"16.49"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"17.19","1":"17.19"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"16.20","1":"16.20"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.20","1":"16.20"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"16.20","1":"16.20"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.20","1":"16.20"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"16.20","1":"16.20"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"16.20","1":"16.20"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.07","1":"16.07"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"15.60","1":"15.60"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"16.40","1":"16.40"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.75","1":"15.75"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"15.50","1":"15.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"15.50","1":"15.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"16.01","1":"16.01"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"16.15","1":"16.15"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"16.25","1":"16.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"15.25","1":"15.25"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"16.25","1":"16.25"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"17.25","1":"17.25"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"15.75","1":"15.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.10","1":"14.10"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"14.99","1":"14.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"14.66","1":"14.66"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"15.25","1":"15.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"15.45","1":"15.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"14.65","1":"14.65"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"15.26","1":"15.26"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"14.89","1":"14.89"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"15.25","1":"15.25"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"15.25","1":"15.25"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"15.11","1":"15.11"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"15.95","1":"15.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"17.12","1":"17.12"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"18.11","1":"18.11"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"21.02","1":"21.02"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"22.07","1":"22.07"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"23.17","1":"23.17"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"24.32","1":"24.32"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"24.15","1":"24.15"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"23.75","1":"23.75"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"23.86","1":"23.86"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"24.00","1":"24.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"23.79","1":"23.79"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"24.97","1":"24.97"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"26.21","1":"26.21"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"24.92","1":"24.92"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.92","1":"18.92"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"18.92","1":"18.92"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"18.92","1":"18.92"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"17.99","1":"17.99"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.25","1":"17.25"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"17.25","1":"17.25"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"17.25","1":"17.25"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 04, 11","0":"Nov 04, 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 14, 11","0":"Nov 14, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"16.25","1":"16.25"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"16.10","1":"16.10"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"15.10","1":"15.10"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"15.10","1":"15.10"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"15.10","1":"15.10"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"15.10","1":"15.10"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"15.10","1":"15.10"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"14.54","1":"14.54"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"14.56","1":"14.56"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"14.56","1":"14.56"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"15.37","1":"15.37"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"14.87","1":"14.87"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"15.70","1":"15.70"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"16.14","1":"16.14"},{"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":"17.52","1":"17.52"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.75","1":"17.75"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.75","1":"17.75"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.30","1":"17.30"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"17.30","1":"17.30"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.30","1":"17.30"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.29","1":"18.29"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.29","1":"18.29"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.65","1":"18.65"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.65","1":"18.65"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.65","1":"17.65"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.65","1":"17.65"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.00","1":"17.00"},{"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":"17.90","1":"17.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"18.85","1":"18.85"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.20","1":"18.20"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"18.20","1":"18.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"18.20","1":"18.20"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"18.20","1":"18.20"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"18.20","1":"18.20"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"18.98","1":"18.98"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.52","1":"18.52"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"18.52","1":"18.52"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"19.49","1":"19.49"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"19.49","1":"19.49"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"18.98","1":"18.98"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"18.98","1":"18.98"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"19.48","1":"19.48"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.51","1":"18.51"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.57","1":"18.57"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"19.56","1":"19.56"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"20.21","1":"20.21"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.22","1":"21.22"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"22.28","1":"22.28"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"22.65","1":"22.65"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"22.35","1":"22.35"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"23.45","1":"23.45"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"23.02","1":"23.02"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"23.90","1":"23.90"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"23.90","1":"23.90"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"24.20","1":"24.20"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"23.01","1":"23.01"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"22.95","1":"22.95"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"23.95","1":"23.95"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"24.19","1":"24.19"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"23.79","1":"23.79"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"23.61","1":"23.61"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"23.61","1":"23.61"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.61","1":"23.61"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.61","1":"23.61"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"22.88","1":"22.88"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"22.88","1":"22.88"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"22.88","1":"22.88"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"22.88","1":"22.88"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"22.51","1":"22.51"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"22.51","1":"22.51"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.75","1":"22.75"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"23.48","1":"23.48"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.48","1":"23.48"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"22.31","1":"22.31"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"22.35","1":"22.35"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"22.75","1":"22.75"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"23.88","1":"23.88"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"24.82","1":"24.82"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"25.89","1":"25.89"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"26.85","1":"26.85"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"25.60","1":"25.60"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"26.49","1":"26.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"25.25","1":"25.25"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"25.96","1":"25.96"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"25.10","1":"25.10"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"26.34","1":"26.34"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"26.97","1":"26.97"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.95","1":"26.95"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"25.85","1":"25.85"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"26.71","1":"26.71"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"27.43","1":"27.43"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"27.60","1":"27.60"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"27.10","1":"27.10"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"28.45","1":"28.45"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"31.29","1":"31.29"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"32.85","1":"32.85"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"34.49","1":"34.49"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"36.21","1":"36.21"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"38.02","1":"38.02"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"38.77","1":"38.77"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"37.01","1":"37.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"38.08","1":"38.08"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"38.25","1":"38.25"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"38.00","1":"38.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"38.00","1":"38.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"39.00","1":"39.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"37.50","1":"37.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"36.90","1":"36.90"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"38.50","1":"38.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"40.42","1":"40.42"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"37.19","1":"37.19"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"39.04","1":"39.04"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"40.95","1":"40.95"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"40.75","1":"40.75"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"40.20","1":"40.20"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"39.75","1":"39.75"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"39.50","1":"39.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"41.20","1":"41.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"41.70","1":"41.70"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"41.10","1":"41.10"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"43.15","1":"43.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"45.30","1":"45.30"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"46.91","1":"46.91"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"49.10","1":"49.10"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"51.50","1":"51.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"54.00","1":"54.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"56.70","1":"56.70"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"53.87","1":"53.87"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"52.00","1":"52.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"52.00","1":"52.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"54.10","1":"54.10"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"56.24","1":"56.24"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"53.43","1":"53.43"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"50.76","1":"50.76"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"52.00","1":"52.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"47.95","1":"47.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"49.99","1":"49.99"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"50.00","1":"50.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"49.13","1":"49.13"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"49.80","1":"49.80"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"50.80","1":"50.80"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"51.50","1":"51.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"51.97","1":"51.97"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"51.88","1":"51.88"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"51.40","1":"51.40"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"51.05","1":"51.05"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"51.60","1":"51.60"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"52.45","1":"52.45"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"53.60","1":"53.60"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"51.25","1":"51.25"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"51.50","1":"51.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"51.00","1":"51.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"51.50","1":"51.50"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"51.00","1":"51.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"50.00","1":"50.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"52.48","1":"52.48"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"51.00","1":"51.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"52.98","1":"52.98"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"52.94","1":"52.94"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"52.00","1":"52.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"53.88","1":"53.88"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"56.40","1":"56.40"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"59.22","1":"59.22"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"61.50","1":"61.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"60.50","1":"60.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"57.61","1":"57.61"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"59.75","1":"59.75"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"61.57","1":"61.57"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"63.85","1":"63.85"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"64.98","1":"64.98"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"63.00","1":"63.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"61.25","1":"61.25"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"62.90","1":"62.90"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"64.00","1":"64.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"64.80","1":"64.80"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"66.40","1":"66.40"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"64.95","1":"64.95"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"63.94","1":"63.94"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"63.80","1":"63.80"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"64.48","1":"64.48"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"67.70","1":"67.70"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"70.49","1":"70.49"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"71.85","1":"71.85"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"72.69","1":"72.69"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"72.35","1":"72.35"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"73.85","1":"73.85"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"70.16","1":"70.16"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"68.85","1":"68.85"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"70.45","1":"70.45"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"71.79","1":"71.79"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"72.90","1":"72.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"72.90","1":"72.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"71.87","1":"71.87"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"68.30","1":"68.30"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"70.90","1":"70.90"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"71.46","1":"71.46"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"74.00","1":"74.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"74.90","1":"74.90"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"74.45","1":"74.45"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"73.00","1":"73.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"69.35","1":"69.35"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"71.00","1":"71.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"70.50","1":"70.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"69.69","1":"69.69"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"68.15","1":"68.15"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"71.34","1":"71.34"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"72.97","1":"72.97"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"72.25","1":"72.25"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"72.75","1":"72.75"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"73.94","1":"73.94"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"70.53","1":"70.53"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"72.35","1":"72.35"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"70.50","1":"70.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"70.01","1":"70.01"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"73.50","1":"73.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"75.66","1":"75.66"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"79.44","1":"79.44"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"78.35","1":"78.35"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"82.26","1":"82.26"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"86.37","1":"86.37"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"90.00","1":"90.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"88.00","1":"88.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"88.00","1":"88.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"88.98","1":"88.98"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"89.40","1":"89.40"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"85.00","1":"85.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"88.00","1":"88.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"90.75","1":"90.75"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"90.55","1":"90.55"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"83.99","1":"83.99"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"87.80","1":"87.80"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"83.50","1":"83.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"79.80","1":"79.80"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"75.85","1":"75.85"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"76.90","1":"76.90"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"74.50","1":"74.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"72.65","1":"72.65"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"74.50","1":"74.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"74.00","1":"74.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"74.00","1":"74.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"73.99","1":"73.99"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"74.00","1":"74.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"74.50","1":"74.50"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"72.50","1":"72.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"73.98","1":"73.98"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"75.00","1":"75.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"73.10","1":"73.10"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"72.50","1":"72.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"72.50","1":"72.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"72.80","1":"72.80"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"72.81","1":"72.81"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"73.20","1":"73.20"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"73.95","1":"73.95"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"73.30","1":"73.30"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"74.28","1":"74.28"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"75.00","1":"75.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"77.01","1":"77.01"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"80.86","1":"80.86"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"81.33","1":"81.33"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"82.75","1":"82.75"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"81.11","1":"81.11"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"82.00","1":"82.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"82.95","1":"82.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"85.35","1":"85.35"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"89.61","1":"89.61"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"94.09","1":"94.09"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"98.25","1":"98.25"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"103.11","1":"103.11"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"98.50","1":"98.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"93.61","1":"93.61"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"98.29","1":"98.29"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"97.50","1":"97.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"96.54","1":"96.54"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"95.50","1":"95.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"96.25","1":"96.25"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"98.36","1":"98.36"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"97.88","1":"97.88"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"99.00","1":"99.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"103.90","1":"103.90"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"107.26","1":"107.26"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"109.10","1":"109.10"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"107.96","1":"107.96"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"105.12","1":"105.12"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"99.10","1":"99.10"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"103.00","1":"103.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"99.25","1":"99.25"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"99.25","1":"99.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"97.90","1":"97.90"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"96.00","1":"96.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"93.10","1":"93.10"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"94.00","1":"94.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"89.31","1":"89.31"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"85.00","1":"85.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"83.43","1":"83.43"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"85.50","1":"85.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"84.00","1":"84.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"83.00","1":"83.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"82.00","1":"82.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"79.47","1":"79.47"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"76.95","1":"76.95"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"73.15","1":"73.15"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"70.59","1":"70.59"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"74.11","1":"74.11"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"73.75","1":"73.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"71.61","1":"71.61"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"70.50","1":"70.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"69.50","1":"69.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"73.49","1":"73.49"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"71.25","1":"71.25"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"70.06","1":"70.06"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"70.06","1":"70.06"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"69.50","1":"69.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"72.83","1":"72.83"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"71.10","1":"71.10"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"71.30","1":"71.30"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"71.80","1":"71.80"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"70.60","1":"70.60"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"70.01","1":"70.01"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"70.00","1":"70.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"67.18","1":"67.18"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"67.00","1":"67.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"69.01","1":"69.01"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"69.00","1":"69.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"65.55","1":"65.55"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"62.32","1":"62.32"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"59.38","1":"59.38"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"62.34","1":"62.34"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"62.38","1":"62.38"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"63.00","1":"63.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"66.15","1":"66.15"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"66.99","1":"66.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"67.00","1":"67.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"67.00","1":"67.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"69.99","1":"69.99"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"69.02","1":"69.02"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"72.47","1":"72.47"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"68.01","1":"68.01"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"70.72","1":"70.72"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"70.01","1":"70.01"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"72.00","1":"72.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"70.11","1":"70.11"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"68.01","1":"68.01"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"69.85","1":"69.85"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"67.01","1":"67.01"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"68.00","1":"68.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"69.99","1":"69.99"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"69.01","1":"69.01"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"70.49","1":"70.49"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"69.01","1":"69.01"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"71.00","1":"71.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"70.00","1":"70.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"70.00","1":"70.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"71.00","1":"71.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"69.00","1":"69.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"65.55","1":"65.55"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"66.00","1":"66.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"68.95","1":"68.95"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"67.00","1":"67.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"66.50","1":"66.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"65.10","1":"65.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"67.49","1":"67.49"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"68.22","1":"68.22"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"67.92","1":"67.92"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"71.25","1":"71.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"74.81","1":"74.81"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"77.46","1":"77.46"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"77.86","1":"77.86"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"77.34","1":"77.34"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"74.94","1":"74.94"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"74.93","1":"74.93"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"74.80","1":"74.80"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"77.36","1":"77.36"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"80.75","1":"80.75"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"80.75","1":"80.75"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"79.26","1":"79.26"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"80.00","1":"80.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"78.40","1":"78.40"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"77.00","1":"77.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"75.52","1":"75.52"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"76.10","1":"76.10"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"73.55","1":"73.55"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"74.49","1":"74.49"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"65.30","1":"65.30"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"68.50","1":"68.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"67.03","1":"67.03"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"66.48","1":"66.48"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"66.50","1":"66.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"66.20","1":"66.20"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"67.00","1":"67.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"67.00","1":"67.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"68.49","1":"68.49"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"70.00","1":"70.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"71.00","1":"71.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"70.70","1":"70.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"67.50","1":"67.50"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"67.50","1":"67.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"65.50","1":"65.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"68.77","1":"68.77"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"72.20","1":"72.20"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"66.63","1":"66.63"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"63.50","1":"63.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"65.10","1":"65.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"62.25","1":"62.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"65.20","1":"65.20"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"68.10","1":"68.10"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"65.75","1":"65.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"68.90","1":"68.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"71.75","1":"71.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"66.75","1":"66.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"69.50","1":"69.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"68.00","1":"68.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"67.00","1":"67.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"66.25","1":"66.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"66.15","1":"66.15"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"68.00","1":"68.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"64.60","1":"64.60"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"61.75","1":"61.75"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"60.50","1":"60.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"60.25","1":"60.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"56.50","1":"56.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.25","1":"54.25"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"54.60","1":"54.60"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"58.70","1":"58.70"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"57.50","1":"57.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"59.00","1":"59.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"60.50","1":"60.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"60.50","1":"60.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"59.25","1":"59.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"58.75","1":"58.75"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"57.00","1":"57.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"61.95","1":"61.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"61.85","1":"61.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"62.95","1":"62.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"64.50","1":"64.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"64.10","1":"64.10"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"61.75","1":"61.75"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"61.25","1":"61.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"61.26","1":"61.26"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"63.99","1":"63.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"62.80","1":"62.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"62.00","1":"62.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"62.25","1":"62.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"64.00","1":"64.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"63.50","1":"63.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"64.00","1":"64.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.95","1":"64.95"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"65.10","1":"65.10"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"65.50","1":"65.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"68.25","1":"68.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"64.50","1":"64.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"61.28","1":"61.28"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"58.25","1":"58.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"55.34","1":"55.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"52.58","1":"52.58"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"50.99","1":"50.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"52.95","1":"52.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"53.00","1":"53.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"54.25","1":"54.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"53.60","1":"53.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"53.25","1":"53.25"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"51.50","1":"51.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"49.10","1":"49.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"49.70","1":"49.70"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"46.10","1":"46.10"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"44.80","1":"44.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"44.66","1":"44.66"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"43.01","1":"43.01"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"40.30","1":"40.30"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"40.50","1":"40.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"39.15","1":"39.15"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"39.00","1":"39.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"38.00","1":"38.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"39.89","1":"39.89"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"41.20","1":"41.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"41.20","1":"41.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"43.99","1":"43.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"46.18","1":"46.18"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"46.90","1":"46.90"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"47.90","1":"47.90"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"45.51","1":"45.51"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"45.51","1":"45.51"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"44.03","1":"44.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"48.08","1":"48.08"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"48.00","1":"48.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"46.00","1":"46.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.10","1":"44.10"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"44.95","1":"44.95"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"44.95","1":"44.95"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"44.50","1":"44.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"43.89","1":"43.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.80","1":"41.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"40.55","1":"40.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.25","1":"40.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"42.00","1":"42.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"44.10","1":"44.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"46.30","1":"46.30"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"47.50","1":"47.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"49.87","1":"49.87"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"52.00","1":"52.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"52.22","1":"52.22"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"48.70","1":"48.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"49.98","1":"49.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"51.60","1":"51.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"49.50","1":"49.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"50.98","1":"50.98"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"51.45","1":"51.45"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"50.30","1":"50.30"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"51.75","1":"51.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"54.10","1":"54.10"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"56.80","1":"56.80"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"58.10","1":"58.10"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.91","1":"59.91"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"62.90","1":"62.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"65.81","1":"65.81"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"62.52","1":"62.52"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"59.43","1":"59.43"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.52","1":"58.52"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"59.98","1":"59.98"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"59.16","1":"59.16"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.45","1":"57.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"59.50","1":"59.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"58.50","1":"58.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"57.99","1":"57.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"57.90","1":"57.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"56.25","1":"56.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"57.70","1":"57.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"58.74","1":"58.74"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"60.18","1":"60.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"60.37","1":"60.37"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"59.60","1":"59.60"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"59.50","1":"59.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"60.45","1":"60.45"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"60.90","1":"60.90"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"58.53","1":"58.53"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"57.75","1":"57.75"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"57.75","1":"57.75"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"55.84","1":"55.84"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"54.11","1":"54.11"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"56.81","1":"56.81"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"59.20","1":"59.20"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"59.50","1":"59.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"60.90","1":"60.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"57.99","1":"57.99"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"55.26","1":"55.26"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"53.10","1":"53.10"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"54.13","1":"54.13"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"56.40","1":"56.40"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"54.25","1":"54.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"52.25","1":"52.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"54.86","1":"54.86"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"52.30","1":"52.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"49.50","1":"49.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"51.90","1":"51.90"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"54.00","1":"54.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"54.50","1":"54.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"51.78","1":"51.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"51.78","1":"51.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"52.50","1":"52.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"54.00","1":"54.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"52.00","1":"52.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"51.99","1":"51.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.63","1":"50.63"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"48.19","1":"48.19"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"42.75","1":"42.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.65","1":"42.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"42.65","1":"42.65"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"44.74","1":"44.74"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"46.83","1":"46.83"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"47.94","1":"47.94"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"45.91","1":"45.91"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.50","1":"49.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"49.50","1":"49.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"49.35","1":"49.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"51.81","1":"51.81"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"53.15","1":"53.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"55.00","1":"55.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"54.67","1":"54.67"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"56.49","1":"56.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"54.00","1":"54.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"51.16","1":"51.16"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"41.50","1":"41.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.51","1":"36.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"38.33","1":"38.33"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.24","1":"40.24"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"44.36","1":"44.36"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"46.55","1":"46.55"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"47.94","1":"47.94"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"47.80","1":"47.80"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.80","1":"47.80"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"45.41","1":"45.41"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"43.14","1":"43.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"43.99","1":"43.99"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"41.80","1":"41.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"42.70","1":"42.70"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.08","1":"43.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.50","1":"44.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"42.29","1":"42.29"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"41.33","1":"41.33"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"41.00","1":"41.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"38.10","1":"38.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"36.25","1":"36.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"38.03","1":"38.03"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.90","1":"39.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"46.50","1":"46.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"44.20","1":"44.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"45.13","1":"45.13"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"44.10","1":"44.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"46.00","1":"46.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.10","1":"46.10"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"48.00","1":"48.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"43.70","1":"43.70"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.68","1":"41.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.76","1":"43.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.94","1":"45.94"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"48.23","1":"48.23"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.64","1":"50.64"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"53.17","1":"53.17"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"55.82","1":"55.82"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"57.50","1":"57.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"54.10","1":"54.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"53.25","1":"53.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"52.01","1":"52.01"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"54.50","1":"54.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"52.25","1":"52.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"54.86","1":"54.86"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"52.50","1":"52.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"52.50","1":"52.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"52.50","1":"52.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"54.59","1":"54.59"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"54.00","1":"54.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"56.00","1":"56.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"57.00","1":"57.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"58.00","1":"58.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"58.80","1":"58.80"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"54.15","1":"54.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"54.50","1":"54.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"51.30","1":"51.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"48.75","1":"48.75"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"46.35","1":"46.35"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"44.05","1":"44.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"41.85","1":"41.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"39.76","1":"39.76"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"37.78","1":"37.78"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.50","1":"36.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"38.30","1":"38.30"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"40.21","1":"40.21"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"42.20","1":"42.20"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"44.30","1":"44.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"46.51","1":"46.51"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"48.17","1":"48.17"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"50.50","1":"50.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"54.00","1":"54.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"53.50","1":"53.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"55.30","1":"55.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"51.30","1":"51.30"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"50.25","1":"50.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"44.10","1":"44.10"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"48.30","1":"48.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"50.71","1":"50.71"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"53.24","1":"53.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.89","1":"55.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"58.67","1":"58.67"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"55.74","1":"55.74"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"57.98","1":"57.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"55.09","1":"55.09"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.55","1":"53.55"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.00","1":"56.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"58.79","1":"58.79"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"61.70","1":"61.70"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"64.78","1":"64.78"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"59.93","1":"59.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"62.90","1":"62.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"64.00","1":"64.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"67.19","1":"67.19"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"69.40","1":"69.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"61.75","1":"61.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"64.82","1":"64.82"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"61.58","1":"61.58"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"64.50","1":"64.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"61.28","1":"61.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"57.92","1":"57.92"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"56.02","1":"56.02"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.01","1":"54.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"52.01","1":"52.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"49.20","1":"49.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"54.53","1":"54.53"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"57.52","1":"57.52"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"60.68","1":"60.68"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"60.26","1":"60.26"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"55.01","1":"55.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"51.44","1":"51.44"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"54.78","1":"54.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"51.27","1":"51.27"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"54.63","1":"54.63"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"54.98","1":"54.98"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"54.85","1":"54.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"53.99","1":"53.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"57.49","1":"57.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"57.99","1":"57.99"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"55.97","1":"55.97"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"56.49","1":"56.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"52.80","1":"52.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"56.49","1":"56.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"52.54","1":"52.54"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"49.25","1":"49.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"52.25","1":"52.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"54.99","1":"54.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.99","1":"54.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.88","1":"50.88"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.55","1":"48.55"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"49.75","1":"49.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"53.39","1":"53.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"49.39","1":"49.39"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.95","1":"46.95"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"44.01","1":"44.01"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"46.89","1":"46.89"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"44.12","1":"44.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.03","1":"41.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"43.89","1":"43.89"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"40.60","1":"40.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"41.00","1":"41.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"43.89","1":"43.89"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.61","1":"40.61"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"43.54","1":"43.54"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"41.69","1":"41.69"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"44.79","1":"44.79"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.44","1":"41.44"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"39.14","1":"39.14"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"36.57","1":"36.57"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"38.34","1":"38.34"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"36.27","1":"36.27"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"37.25","1":"37.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"40.04","1":"40.04"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"44.90","1":"44.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"45.34","1":"45.34"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"39.93","1":"39.93"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"39.89","1":"39.89"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"39.10","1":"39.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"40.50","1":"40.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"39.25","1":"39.25"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"39.50","1":"39.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"39.26","1":"39.26"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"39.10","1":"39.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.16","1":"38.16"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"36.51","1":"36.51"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"38.93","1":"38.93"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"40.99","1":"40.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.89","1":"41.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"43.42","1":"43.42"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"43.25","1":"43.25"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"43.50","1":"43.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"40.01","1":"40.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"43.95","1":"43.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"43.95","1":"43.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"45.85","1":"45.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"49.25","1":"49.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"50.75","1":"50.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"48.50","1":"48.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"49.95","1":"49.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"49.90","1":"49.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"46.17","1":"46.17"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.02","1":"43.02"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.28","1":"41.28"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.01","1":"37.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.30","1":"40.30"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"41.94","1":"41.94"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"44.99","1":"44.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"41.65","1":"41.65"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.61","1":"38.61"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"38.40","1":"38.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.11","1":"37.11"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"39.47","1":"39.47"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.25","1":"40.25"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.26","1":"43.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.01","1":"41.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.02","1":"40.02"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.06","1":"38.06"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"38.01","1":"38.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.85","1":"40.85"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.52","1":"40.52"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.02","1":"38.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"44.50","1":"44.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.10","1":"43.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"46.22","1":"46.22"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"46.05","1":"46.05"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.51","1":"43.51"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"46.77","1":"46.77"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"50.27","1":"50.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"57.51","1":"57.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"61.82","1":"61.82"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"62.51","1":"62.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"62.28","1":"62.28"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"61.50","1":"61.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"64.95","1":"64.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"64.90","1":"64.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"58.50","1":"58.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"56.00","1":"56.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"54.01","1":"54.01"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"54.01","1":"54.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"53.73","1":"53.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"52.41","1":"52.41"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"48.60","1":"48.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"51.00","1":"51.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"49.01","1":"49.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"46.70","1":"46.70"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"50.20","1":"50.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.96","1":"53.96"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.25","1":"50.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"54.01","1":"54.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"58.06","1":"58.06"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"62.41","1":"62.41"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"58.01","1":"58.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"61.25","1":"61.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"63.85","1":"63.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"61.84","1":"61.84"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"64.00","1":"64.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"61.90","1":"61.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"64.99","1":"64.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"59.01","1":"59.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"61.14","1":"61.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"61.40","1":"61.40"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"57.70","1":"57.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"62.02","1":"62.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"64.75","1":"64.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"68.26","1":"68.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"72.99","1":"72.99"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"72.90","1":"72.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"73.41","1":"73.41"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"76.90","1":"76.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"74.65","1":"74.65"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"74.79","1":"74.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"74.90","1":"74.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"74.90","1":"74.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"69.00","1":"69.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"77.40","1":"77.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"79.08","1":"79.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"79.08","1":"79.08"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"78.50","1":"78.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"80.50","1":"80.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"84.90","1":"84.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"78.55","1":"78.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"81.95","1":"81.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"75.82","1":"75.82"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"75.82","1":"75.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"69.87","1":"69.87"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"70.30","1":"70.30"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"71.00","1":"71.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"79.54","1":"79.54"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.95","1":"84.95"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.61","1":"78.61"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"73.01","1":"73.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.48","1":"78.48"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"75.01","1":"75.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.63","1":"80.63"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"85.99","1":"85.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"81.01","1":"81.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"86.99","1":"86.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"89.25","1":"89.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.25","1":"82.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"82.99","1":"82.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.10","1":"79.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.00","1":"82.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"76.20","1":"76.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"81.90","1":"81.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.81","1":"75.81"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"70.20","1":"70.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"75.46","1":"75.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.85","1":"69.85"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"70.01","1":"70.01"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"75.26","1":"75.26"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"80.90","1":"80.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"86.96","1":"86.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"92.99","1":"92.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"94.95","1":"94.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"96.89","1":"96.89"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"89.63","1":"89.63"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"85.01","1":"85.01"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"78.66","1":"78.66"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"72.77","1":"72.77"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.50","1":"71.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"76.86","1":"76.86"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"82.62","1":"82.62"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"74.92","1":"74.92"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.30","1":"70.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"75.57","1":"75.57"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"70.60","1":"70.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"78.08","1":"78.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"83.93","1":"83.93"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"89.24","1":"89.24"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"82.56","1":"82.56"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"76.40","1":"76.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.70","1":"70.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"84.89","1":"84.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"88.74","1":"88.74"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"82.09","1":"82.09"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"78.80","1":"78.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"78.80","1":"78.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"74.01","1":"74.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"70.10","1":"70.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"73.01","1":"73.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"78.39","1":"78.39"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"77.25","1":"77.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"84.92","1":"84.92"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"87.99","1":"87.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"85.50","1":"85.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"89.94","1":"89.94"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"83.20","1":"83.20"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"76.97","1":"76.97"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"79.95","1":"79.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"76.01","1":"76.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.01","1":"75.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"71.12","1":"71.12"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.70","1":"76.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"79.70","1":"79.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"82.99","1":"82.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"89.20","1":"89.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"85.95","1":"85.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"72.53","1":"72.53"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"77.95","1":"77.95"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"83.79","1":"83.79"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"78.05","1":"78.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"76.99","1":"76.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"78.95","1":"78.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"83.50","1":"83.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"77.24","1":"77.24"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"78.95","1":"78.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"79.95","1":"79.95"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"85.50","1":"85.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"79.09","1":"79.09"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"77.98","1":"77.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"77.00","1":"77.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"78.99","1":"78.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.50","1":"68.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"72.09","1":"72.09"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"71.99","1":"71.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"77.20","1":"77.20"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"77.25","1":"77.25"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"74.50","1":"74.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"75.75","1":"75.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"75.49","1":"75.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"74.05","1":"74.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"74.00","1":"74.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"75.98","1":"75.98"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"75.40","1":"75.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"74.00","1":"74.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"74.10","1":"74.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"75.05","1":"75.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"67.45","1":"67.45"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.02","1":"61.02"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"62.90","1":"62.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"65.45","1":"65.45"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"65.50","1":"65.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.25","1":"62.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"65.50","1":"65.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.26","1":"63.26"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"60.05","1":"60.05"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"58.30","1":"58.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"62.67","1":"62.67"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"67.35","1":"67.35"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"72.35","1":"72.35"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"66.97","1":"66.97"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"63.01","1":"63.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.12","1":"60.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"57.56","1":"57.56"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"61.87","1":"61.87"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"63.89","1":"63.89"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.85","1":"66.85"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"69.85","1":"69.85"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"65.95","1":"65.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.99","1":"66.99"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"64.75","1":"64.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"64.29","1":"64.29"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"60.15","1":"60.15"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"64.66","1":"64.66"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"62.75","1":"62.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"67.25","1":"67.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"61.11","1":"61.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"57.15","1":"57.15"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"55.05","1":"55.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"55.15","1":"55.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.90","1":"55.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.30","1":"55.30"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"60.19","1":"60.19"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"55.70","1":"55.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"56.10","1":"56.10"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"60.30","1":"60.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"64.82","1":"64.82"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"69.68","1":"69.68"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.85","1":"74.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"72.75","1":"72.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"67.40","1":"67.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"62.51","1":"62.51"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"61.55","1":"61.55"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"61.95","1":"61.95"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"58.50","1":"58.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"56.70","1":"56.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.60","1":"57.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"53.65","1":"53.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"54.55","1":"54.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"56.25","1":"56.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"60.40","1":"60.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"64.70","1":"64.70"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"60.50","1":"60.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.35","1":"59.35"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"66.95","1":"66.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"65.80","1":"65.80"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"65.02","1":"65.02"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"62.95","1":"62.95"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"62.95","1":"62.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"62.50","1":"62.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"62.50","1":"62.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"62.20","1":"62.20"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"62.49","1":"62.49"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"62.00","1":"62.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"60.05","1":"60.05"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"57.55","1":"57.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"64.50","1":"64.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"59.66","1":"59.66"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"63.42","1":"63.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"67.01","1":"67.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"71.40","1":"71.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.75","1":"75.75"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"66.51","1":"66.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"66.05","1":"66.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"66.05","1":"66.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"60.05","1":"60.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"64.55","1":"64.55"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"59.71","1":"59.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.23","1":"55.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"55.23","1":"55.23"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"61.75","1":"61.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.05","1":"60.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"58.50","1":"58.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"57.00","1":"57.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"56.54","1":"56.54"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"59.70","1":"59.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"56.21","1":"56.21"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"55.25","1":"55.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"54.45","1":"54.45"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"58.45","1":"58.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"54.25","1":"54.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"55.50","1":"55.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"57.00","1":"57.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"53.51","1":"53.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"50.10","1":"50.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"53.86","1":"53.86"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"51.06","1":"51.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"55.90","1":"55.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"48.30","1":"48.30"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"51.02","1":"51.02"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"48.59","1":"48.59"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"48.36","1":"48.36"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"50.00","1":"50.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"49.75","1":"49.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"50.50","1":"50.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"51.00","1":"51.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"51.50","1":"51.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"51.50","1":"51.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"51.97","1":"51.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.97","1":"51.97"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"47.88","1":"47.88"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"47.88","1":"47.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"46.04","1":"46.04"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"49.91","1":"49.91"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"49.91","1":"49.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"48.41","1":"48.41"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"47.01","1":"47.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"47.21","1":"47.21"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"49.96","1":"49.96"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"49.96","1":"49.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"47.02","1":"47.02"}]}