{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"39.80","1":"39.80"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"42.50","1":"42.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"43.25","1":"43.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"46.45","1":"46.45"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"49.90","1":"49.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"53.60","1":"53.60"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"57.60","1":"57.60"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"59.10","1":"59.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"56.85","1":"56.85"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"56.50","1":"56.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"56.00","1":"56.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"53.25","1":"53.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"52.90","1":"52.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"53.00","1":"53.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"51.75","1":"51.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"53.00","1":"53.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"54.50","1":"54.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"59.85","1":"59.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"59.90","1":"59.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"56.10","1":"56.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"61.50","1":"61.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"58.75","1":"58.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"57.50","1":"57.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"59.20","1":"59.20"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"57.00","1":"57.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"57.95","1":"57.95"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"57.90","1":"57.90"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"55.50","1":"55.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"54.05","1":"54.05"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"51.75","1":"51.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"49.25","1":"49.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"46.80","1":"46.80"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"44.50","1":"44.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"42.50","1":"42.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"45.50","1":"45.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"46.25","1":"46.25"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"45.75","1":"45.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"45.25","1":"45.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"41.25","1":"41.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"42.00","1":"42.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"39.55","1":"39.55"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"38.25","1":"38.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"37.10","1":"37.10"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"37.00","1":"37.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"37.25","1":"37.25"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"35.25","1":"35.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"34.50","1":"34.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"34.75","1":"34.75"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"34.75","1":"34.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"35.25","1":"35.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"35.25","1":"35.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"35.95","1":"35.95"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"36.55","1":"36.55"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"37.40","1":"37.40"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"36.50","1":"36.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"37.10","1":"37.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"37.75","1":"37.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"37.25","1":"37.25"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"36.85","1":"36.85"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"35.30","1":"35.30"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"35.05","1":"35.05"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"35.30","1":"35.30"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"31.00","1":"31.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"30.50","1":"30.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"29.75","1":"29.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"31.50","1":"31.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"33.05","1":"33.05"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"32.00","1":"32.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"32.10","1":"32.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"33.00","1":"33.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"32.75","1":"32.75"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"34.35","1":"34.35"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"35.50","1":"35.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"35.75","1":"35.75"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"32.95","1":"32.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"32.90","1":"32.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"33.50","1":"33.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"33.50","1":"33.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"32.50","1":"32.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"33.70","1":"33.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"32.15","1":"32.15"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"31.80","1":"31.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"30.70","1":"30.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"29.20","1":"29.20"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"26.75","1":"26.75"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"27.60","1":"27.60"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"26.80","1":"26.80"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"28.15","1":"28.15"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"26.60","1":"26.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"25.30","1":"25.30"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"24.05","1":"24.05"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"24.40","1":"24.40"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"26.85","1":"26.85"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"25.60","1":"25.60"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"26.85","1":"26.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"24.90","1":"24.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"24.00","1":"24.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"21.15","1":"21.15"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"20.10","1":"20.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"20.90","1":"20.90"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"20.75","1":"20.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"21.90","1":"21.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"22.70","1":"22.70"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"23.10","1":"23.10"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"23.10","1":"23.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"24.20","1":"24.20"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"25.70","1":"25.70"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"26.95","1":"26.95"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"28.25","1":"28.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"29.65","1":"29.65"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"31.10","1":"31.10"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"32.65","1":"32.65"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"32.65","1":"32.65"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"32.90","1":"32.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"27.55","1":"27.55"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"28.50","1":"28.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"27.10","1":"27.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.10","1":"26.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"26.95","1":"26.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"26.20","1":"26.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"27.25","1":"27.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"27.70","1":"27.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"28.90","1":"28.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"30.30","1":"30.30"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"31.80","1":"31.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"35.70","1":"35.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"37.45","1":"37.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"39.25","1":"39.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"39.75","1":"39.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"40.75","1":"40.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"40.65","1":"40.65"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"38.50","1":"38.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"40.25","1":"40.25"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"42.25","1":"42.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"39.90","1":"39.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"39.45","1":"39.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"41.40","1":"41.40"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"40.25","1":"40.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"41.30","1":"41.30"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"43.30","1":"43.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"45.15","1":"45.15"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"49.25","1":"49.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"51.70","1":"51.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"52.90","1":"52.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"54.60","1":"54.60"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"51.95","1":"51.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"52.30","1":"52.30"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"46.00","1":"46.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"45.15","1":"45.15"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"44.85","1":"44.85"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"41.80","1":"41.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"41.65","1":"41.65"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"41.50","1":"41.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"41.40","1":"41.40"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"41.75","1":"41.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"39.45","1":"39.45"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"38.50","1":"38.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"39.75","1":"39.75"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"37.50","1":"37.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"37.50","1":"37.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"35.75","1":"35.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"35.15","1":"35.15"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"35.35","1":"35.35"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"35.85","1":"35.85"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"35.00","1":"35.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"33.10","1":"33.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"31.45","1":"31.45"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"30.00","1":"30.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"28.50","1":"28.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"27.55","1":"27.55"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"28.90","1":"28.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"30.30","1":"30.30"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"32.55","1":"32.55"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"30.95","1":"30.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"32.45","1":"32.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"35.50","1":"35.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"37.25","1":"37.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"38.70","1":"38.70"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"39.75","1":"39.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"41.70","1":"41.70"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"43.75","1":"43.75"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"42.95","1":"42.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"36.15","1":"36.15"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"34.35","1":"34.35"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"32.65","1":"32.65"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"31.15","1":"31.15"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"29.60","1":"29.60"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"28.15","1":"28.15"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"26.75","1":"26.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"25.50","1":"25.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"24.23","1":"24.23"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"23.02","1":"23.02"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"23.10","1":"23.10"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"22.87","1":"22.87"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"21.73","1":"21.73"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.62","1":"15.62"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"13.62","1":"13.62"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.50","1":"14.50"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"10.50","1":"10.50"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"9.50","1":"9.50"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"8.53","1":"8.53"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"8.95","1":"8.95"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"8.51","1":"8.51"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.15","1":"8.15"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"8.99","1":"8.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"7.01","1":"7.01"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.63","1":"5.63"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.60","1":"6.60"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"8.99","1":"8.99"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.10","1":"9.10"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"8.12","1":"8.12"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"8.12","1":"8.12"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"7.90","1":"7.90"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"7.70","1":"7.70"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.70","1":"8.70"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"9.50","1":"9.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"10.20","1":"10.20"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"11.19","1":"11.19"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"10.19","1":"10.19"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"10.97","1":"10.97"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.02","1":"9.02"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"9.92","1":"9.92"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"10.49","1":"10.49"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"10.44","1":"10.44"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.52","1":"9.52"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"9.50","1":"9.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.75","1":"8.75"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.89","1":"8.89"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"9.88","1":"9.88"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"10.69","1":"10.69"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.69","1":"11.69"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"12.53","1":"12.53"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"11.53","1":"11.53"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"11.01","1":"11.01"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"11.87","1":"11.87"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"11.12","1":"11.12"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"10.18","1":"10.18"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"11.18","1":"11.18"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.18","1":"12.18"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"11.52","1":"11.52"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.49","1":"12.49"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.25","1":"12.25"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"12.25","1":"12.25"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"12.25","1":"12.25"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.30","1":"13.30"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"14.30","1":"14.30"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"15.29","1":"15.29"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"16.29","1":"16.29"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"17.27","1":"17.27"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"17.51","1":"17.51"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"18.38","1":"18.38"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"19.38","1":"19.38"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"19.95","1":"19.95"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"20.94","1":"20.94"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"21.75","1":"21.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"21.84","1":"21.84"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"21.95","1":"21.95"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"21.95","1":"21.95"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"20.15","1":"20.15"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"20.15","1":"20.15"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.46","1":"19.46"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.00","1":"19.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"19.90","1":"19.90"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"19.40","1":"19.40"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"18.40","1":"18.40"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"20.05","1":"20.05"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"20.99","1":"20.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"21.01","1":"21.01"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"20.54","1":"20.54"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"21.24","1":"21.24"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"22.00","1":"22.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"22.85","1":"22.85"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"21.75","1":"21.75"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"20.68","1":"20.68"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"19.71","1":"19.71"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"18.76","1":"18.76"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"17.84","1":"17.84"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.84","1":"17.84"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"18.84","1":"18.84"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.84","1":"18.84"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"19.84","1":"19.84"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"18.84","1":"18.84"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"19.50","1":"19.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"19.48","1":"19.48"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"20.48","1":"20.48"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"19.46","1":"19.46"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.64","1":"18.64"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.74","1":"17.74"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"18.74","1":"18.74"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"19.74","1":"19.74"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"20.74","1":"20.74"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"21.71","1":"21.71"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"22.79","1":"22.79"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"23.92","1":"23.92"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"24.85","1":"24.85"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"20.90","1":"20.90"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"20.75","1":"20.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"20.03","1":"20.03"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"19.03","1":"19.03"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"18.05","1":"18.05"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"17.15","1":"17.15"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.51","1":"16.51"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.17","1":"16.17"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"15.52","1":"15.52"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"16.01","1":"16.01"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"15.30","1":"15.30"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"16.05","1":"16.05"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"17.05","1":"17.05"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"17.99","1":"17.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"17.99","1":"17.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.99","1":"16.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"16.11","1":"16.11"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"15.11","1":"15.11"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.11","1":"15.11"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"16.11","1":"16.11"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"15.61","1":"15.61"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"16.61","1":"16.61"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.63","1":"15.63"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"16.63","1":"16.63"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"17.63","1":"17.63"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"17.63","1":"17.63"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"15.49","1":"15.49"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"15.05","1":"15.05"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"15.35","1":"15.35"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"15.10","1":"15.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"15.50","1":"15.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"15.50","1":"15.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"15.99","1":"15.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"16.25","1":"16.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"16.07","1":"16.07"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"16.63","1":"16.63"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"17.63","1":"17.63"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"16.76","1":"16.76"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"17.60","1":"17.60"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"17.50","1":"17.50"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"17.50","1":"17.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"17.45","1":"17.45"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"17.99","1":"17.99"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"18.99","1":"18.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"16.75","1":"16.75"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"17.00","1":"17.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"19.21","1":"19.21"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"19.79","1":"19.79"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"21.51","1":"21.51"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"21.99","1":"21.99"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"21.90","1":"21.90"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"22.50","1":"22.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"22.44","1":"22.44"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"23.10","1":"23.10"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"21.50","1":"21.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"23.20","1":"23.20"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"22.10","1":"22.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"23.20","1":"23.20"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"22.08","1":"22.08"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"23.05","1":"23.05"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"24.09","1":"24.09"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"22.60","1":"22.60"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"23.73","1":"23.73"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"24.10","1":"24.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"24.99","1":"24.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"25.90","1":"25.90"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"26.48","1":"26.48"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"25.99","1":"25.99"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"26.45","1":"26.45"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"25.13","1":"25.13"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"23.88","1":"23.88"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"21.85","1":"21.85"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"20.87","1":"20.87"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"20.87","1":"20.87"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"20.00","1":"20.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"18.94","1":"18.94"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"17.00","1":"17.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"13.50","1":"13.50"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.50","1":"13.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"13.50","1":"13.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"7.99","1":"7.99"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.99","1":"7.99"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.99","1":"7.99"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"6.99","1":"6.99"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.99","1":"6.99"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"7.30","1":"7.30"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.30","1":"7.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.30","1":"7.30"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.50","1":"7.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"7.45","1":"7.45"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.45","1":"7.45"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"7.45","1":"7.45"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"7.45","1":"7.45"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"6.46","1":"6.46"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"6.46","1":"6.46"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"6.46","1":"6.46"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"6.46","1":"6.46"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"6.06","1":"6.06"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"8.02","1":"8.02"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"8.11","1":"8.11"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"8.11","1":"8.11"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"8.11","1":"8.11"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"8.11","1":"8.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.80","1":"12.80"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"12.80","1":"12.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"12.49","1":"12.49"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"13.49","1":"13.49"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"12.50","1":"12.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"13.30","1":"13.30"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"13.30","1":"13.30"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"13.30","1":"13.30"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.30","1":"13.30"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.50","1":"13.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"14.50","1":"14.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"14.56","1":"14.56"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.85","1":"21.85"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"20.80","1":"20.80"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.43","1":"21.43"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"22.50","1":"22.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"23.62","1":"23.62"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"24.80","1":"24.80"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"25.21","1":"25.21"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"26.47","1":"26.47"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"27.79","1":"27.79"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"27.95","1":"27.95"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"28.70","1":"28.70"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"28.88","1":"28.88"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"30.30","1":"30.30"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"29.86","1":"29.86"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"30.26","1":"30.26"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"31.65","1":"31.65"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"33.23","1":"33.23"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"34.89","1":"34.89"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"36.63","1":"36.63"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"38.46","1":"38.46"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"40.38","1":"40.38"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"42.39","1":"42.39"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"44.50","1":"44.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"46.72","1":"46.72"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"47.92","1":"47.92"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"45.60","1":"45.60"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"43.50","1":"43.50"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"45.67","1":"45.67"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"44.60","1":"44.60"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"46.38","1":"46.38"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"48.69","1":"48.69"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"49.00","1":"49.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"46.96","1":"46.96"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"46.57","1":"46.57"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"46.00","1":"46.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"47.95","1":"47.95"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"45.98","1":"45.98"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"43.69","1":"43.69"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"41.70","1":"41.70"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"43.75","1":"43.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"41.76","1":"41.76"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"43.84","1":"43.84"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"46.03","1":"46.03"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"47.90","1":"47.90"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"50.25","1":"50.25"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"49.89","1":"49.89"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"50.00","1":"50.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"50.63","1":"50.63"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"51.70","1":"51.70"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"50.00","1":"50.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"51.30","1":"51.30"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"53.86","1":"53.86"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"55.51","1":"55.51"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"55.80","1":"55.80"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"55.00","1":"55.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"56.00","1":"56.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"55.00","1":"55.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"53.00","1":"53.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"55.50","1":"55.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"53.50","1":"53.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"53.00","1":"53.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"50.50","1":"50.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"53.02","1":"53.02"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"50.40","1":"50.40"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"52.60","1":"52.60"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"50.10","1":"50.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"49.40","1":"49.40"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"50.50","1":"50.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"50.50","1":"50.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"53.02","1":"53.02"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"54.50","1":"54.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"57.22","1":"57.22"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"60.08","1":"60.08"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"57.10","1":"57.10"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"54.25","1":"54.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"51.75","1":"51.75"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"54.33","1":"54.33"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"56.00","1":"56.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"55.00","1":"55.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"54.90","1":"54.90"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"52.25","1":"52.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"53.00","1":"53.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"53.00","1":"53.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"54.00","1":"54.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"55.40","1":"55.40"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"54.50","1":"54.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"52.25","1":"52.25"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"49.65","1":"49.65"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"47.18","1":"47.18"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"46.15","1":"46.15"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"48.00","1":"48.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"48.15","1":"48.15"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"48.15","1":"48.15"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"47.25","1":"47.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"46.75","1":"46.75"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"49.05","1":"49.05"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"51.50","1":"51.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"51.05","1":"51.05"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"49.75","1":"49.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"50.25","1":"50.25"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"50.50","1":"50.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"48.00","1":"48.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"48.00","1":"48.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"46.80","1":"46.80"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"44.50","1":"44.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"44.50","1":"44.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"40.51","1":"40.51"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"38.60","1":"38.60"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"36.67","1":"36.67"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"38.85","1":"38.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"40.79","1":"40.79"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"42.82","1":"42.82"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"44.75","1":"44.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"45.01","1":"45.01"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"47.26","1":"47.26"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"49.62","1":"49.62"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"52.10","1":"52.10"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"54.70","1":"54.70"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"57.40","1":"57.40"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"60.27","1":"60.27"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"63.28","1":"63.28"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"66.00","1":"66.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"65.11","1":"65.11"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"65.79","1":"65.79"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"68.50","1":"68.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"65.19","1":"65.19"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"65.99","1":"65.99"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"66.50","1":"66.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"63.19","1":"63.19"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"64.90","1":"64.90"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"65.31","1":"65.31"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"68.57","1":"68.57"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"71.99","1":"71.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"75.58","1":"75.58"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"79.35","1":"79.35"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"83.31","1":"83.31"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"83.00","1":"83.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"78.99","1":"78.99"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"79.00","1":"79.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"77.82","1":"77.82"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"77.82","1":"77.82"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"77.75","1":"77.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"78.00","1":"78.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"74.10","1":"74.10"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"77.00","1":"77.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"73.15","1":"73.15"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"73.15","1":"73.15"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"63.00","1":"63.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"59.50","1":"59.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"54.11","1":"54.11"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"52.01","1":"52.01"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"54.00","1":"54.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"52.50","1":"52.50"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"51.00","1":"51.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"45.66","1":"45.66"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"47.70","1":"47.70"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"45.32","1":"45.32"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"44.75","1":"44.75"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"44.86","1":"44.86"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"39.90","1":"39.90"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"37.91","1":"37.91"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"36.02","1":"36.02"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"34.25","1":"34.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"34.25","1":"34.25"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"32.54","1":"32.54"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"31.20","1":"31.20"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"29.65","1":"29.65"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"26.98","1":"26.98"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"28.00","1":"28.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"27.26","1":"27.26"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"26.60","1":"26.60"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"27.93","1":"27.93"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"28.00","1":"28.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"26.60","1":"26.60"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"25.30","1":"25.30"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"24.10","1":"24.10"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"25.30","1":"25.30"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"25.01","1":"25.01"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"25.90","1":"25.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"27.18","1":"27.18"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"28.53","1":"28.53"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"29.95","1":"29.95"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"28.52","1":"28.52"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.55","1":"28.55"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.24","1":"28.24"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"28.47","1":"28.47"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"29.89","1":"29.89"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"29.05","1":"29.05"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"29.15","1":"29.15"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"29.50","1":"29.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"30.78","1":"30.78"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"31.02","1":"31.02"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"30.50","1":"30.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"31.00","1":"31.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"32.00","1":"32.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"31.33","1":"31.33"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"30.25","1":"30.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"29.50","1":"29.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"28.50","1":"28.50"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"29.84","1":"29.84"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"31.30","1":"31.30"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"32.80","1":"32.80"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"34.44","1":"34.44"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"36.16","1":"36.16"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"36.16","1":"36.16"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"34.36","1":"34.36"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"32.65","1":"32.65"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"34.28","1":"34.28"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"32.60","1":"32.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"31.35","1":"31.35"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.90","1":"31.90"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"33.49","1":"33.49"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.33","1":"32.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"30.72","1":"30.72"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"32.25","1":"32.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.90","1":"31.90"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"31.90","1":"31.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"30.64","1":"30.64"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.35","1":"31.35"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.80","1":"29.80"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.80","1":"29.80"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.80","1":"29.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.31","1":"28.31"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.00","1":"28.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.30","1":"29.30"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"27.08","1":"27.08"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"28.42","1":"28.42"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"28.42","1":"28.42"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"27.64","1":"27.64"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"21.78","1":"21.78"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"20.70","1":"20.70"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"20.70","1":"20.70"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"21.70","1":"21.70"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"20.62","1":"20.62"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.62","1":"20.62"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"22.72","1":"22.72"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"23.85","1":"23.85"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"23.85","1":"23.85"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"25.00","1":"25.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"26.13","1":"26.13"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"24.83","1":"24.83"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.07","1":"26.07"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.10","1":"25.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"26.35","1":"26.35"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"27.50","1":"27.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"26.50","1":"26.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"26.10","1":"26.10"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"26.10","1":"26.10"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"27.40","1":"27.40"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"31.50","1":"31.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"33.07","1":"33.07"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"31.42","1":"31.42"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"32.00","1":"32.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"30.40","1":"30.40"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"27.08","1":"27.08"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"25.73","1":"25.73"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"23.30","1":"23.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"22.51","1":"22.51"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"23.63","1":"23.63"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.90","1":"25.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"27.19","1":"27.19"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"28.54","1":"28.54"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"29.96","1":"29.96"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"30.80","1":"30.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"30.40","1":"30.40"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"31.92","1":"31.92"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"31.83","1":"31.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"31.95","1":"31.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"30.30","1":"30.30"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"30.01","1":"30.01"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"31.49","1":"31.49"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"29.92","1":"29.92"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"28.55","1":"28.55"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"29.97","1":"29.97"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"29.97","1":"29.97"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"29.97","1":"29.97"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.97","1":"29.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"31.40","1":"31.40"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"32.57","1":"32.57"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"32.57","1":"32.57"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"34.50","1":"34.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.78","1":"32.78"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.40","1":"34.40"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"33.00","1":"33.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"34.46","1":"34.46"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"32.74","1":"32.74"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"32.50","1":"32.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"31.00","1":"31.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"32.13","1":"32.13"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"35.00","1":"35.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"35.00","1":"35.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.80","1":"35.80"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"35.80","1":"35.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"35.80","1":"35.80"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"35.99","1":"35.99"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"35.97","1":"35.97"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"35.46","1":"35.46"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"35.46","1":"35.46"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.46","1":"35.46"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.46","1":"35.46"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"35.46","1":"35.46"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"33.69","1":"33.69"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"32.01","1":"32.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"30.41","1":"30.41"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"30.41","1":"30.41"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"30.41","1":"30.41"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"28.89","1":"28.89"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"27.45","1":"27.45"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"26.08","1":"26.08"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"24.78","1":"24.78"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"25.99","1":"25.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"27.27","1":"27.27"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.27","1":"27.27"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.60","1":"28.60"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"28.60","1":"28.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"30.03","1":"30.03"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"31.53","1":"31.53"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"33.10","1":"33.10"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"31.52","1":"31.52"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"34.65","1":"34.65"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"36.38","1":"36.38"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"38.19","1":"38.19"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"40.09","1":"40.09"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"43.50","1":"43.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"44.99","1":"44.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"46.85","1":"46.85"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"46.83","1":"46.83"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"48.75","1":"48.75"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"48.47","1":"48.47"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"50.42","1":"50.42"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"49.85","1":"49.85"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"49.35","1":"49.35"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"49.35","1":"49.35"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"47.96","1":"47.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"48.00","1":"48.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"45.60","1":"45.60"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"43.32","1":"43.32"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"43.50","1":"43.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.60","1":"41.60"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.52","1":"39.52"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"39.00","1":"39.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"37.10","1":"37.10"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"35.30","1":"35.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"37.05","1":"37.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"38.90","1":"38.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"37.00","1":"37.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"37.65","1":"37.65"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"37.65","1":"37.65"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"35.77","1":"35.77"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"37.55","1":"37.55"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"38.32","1":"38.32"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"36.61","1":"36.61"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"37.75","1":"37.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"37.17","1":"37.17"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.07","1":"35.07"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"33.62","1":"33.62"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"31.96","1":"31.96"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"32.99","1":"32.99"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"33.80","1":"33.80"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"33.80","1":"33.80"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"28.55","1":"28.55"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"28.00","1":"28.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"29.40","1":"29.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"30.80","1":"30.80"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.34","1":"32.34"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"32.34","1":"32.34"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"30.73","1":"30.73"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"30.99","1":"30.99"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"29.30","1":"29.30"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"27.87","1":"27.87"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"28.20","1":"28.20"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.20","1":"28.20"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"28.20","1":"28.20"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"26.79","1":"26.79"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"25.46","1":"25.46"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"25.99","1":"25.99"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"25.47","1":"25.47"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"26.74","1":"26.74"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"28.05","1":"28.05"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"29.45","1":"29.45"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"30.30","1":"30.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"31.80","1":"31.80"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.15","1":"31.15"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"31.15","1":"31.15"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"32.70","1":"32.70"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"31.35","1":"31.35"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"32.91","1":"32.91"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"35.70","1":"35.70"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"36.51","1":"36.51"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"35.72","1":"35.72"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"36.90","1":"36.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"38.75","1":"38.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"40.80","1":"40.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"40.00","1":"40.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"35.15","1":"35.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"31.90","1":"31.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"30.66","1":"30.66"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"29.20","1":"29.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"31.39","1":"31.39"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.25","1":"33.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"35.50","1":"35.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.20","1":"36.20"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"36.00","1":"36.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"35.40","1":"35.40"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"40.90","1":"40.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"37.60","1":"37.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"40.42","1":"40.42"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"43.45","1":"43.45"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.29","1":"45.29"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"46.00","1":"46.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"48.80","1":"48.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"45.14","1":"45.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"48.50","1":"48.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"44.87","1":"44.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"48.37","1":"48.37"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"51.99","1":"51.99"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"50.10","1":"50.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"46.35","1":"46.35"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"44.00","1":"44.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"44.24","1":"44.24"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"47.55","1":"47.55"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"51.11","1":"51.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"54.94","1":"54.94"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"59.06","1":"59.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"63.48","1":"63.48"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"68.24","1":"68.24"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"68.51","1":"68.51"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"66.83","1":"66.83"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"69.80","1":"69.80"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"64.60","1":"64.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"69.50","1":"69.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"70.02","1":"70.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"72.12","1":"72.12"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"70.50","1":"70.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"73.00","1":"73.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"71.00","1":"71.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"71.00","1":"71.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"71.00","1":"71.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"74.38","1":"74.38"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.95","1":"79.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"69.38","1":"69.38"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"69.90","1":"69.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"72.00","1":"72.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"60.10","1":"60.10"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"62.35","1":"62.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"67.02","1":"67.02"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"66.50","1":"66.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"62.60","1":"62.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"60.10","1":"60.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"63.57","1":"63.57"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"59.00","1":"59.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"57.01","1":"57.01"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"56.35","1":"56.35"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"53.50","1":"53.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"56.20","1":"56.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"51.50","1":"51.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.70","1":"47.70"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"51.27","1":"51.27"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"55.11","1":"55.11"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"59.24","1":"59.24"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"54.81","1":"54.81"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"56.90","1":"56.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"56.89","1":"56.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"58.29","1":"58.29"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"56.45","1":"56.45"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"56.90","1":"56.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"55.89","1":"55.89"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"56.89","1":"56.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"55.89","1":"55.89"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"53.75","1":"53.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"57.78","1":"57.78"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"58.00","1":"58.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"61.25","1":"61.25"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"65.80","1":"65.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"65.79","1":"65.79"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"64.39","1":"64.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"67.30","1":"67.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"65.99","1":"65.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"67.99","1":"67.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"61.97","1":"61.97"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"61.05","1":"61.05"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"64.49","1":"64.49"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"63.00","1":"63.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"59.95","1":"59.95"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"61.39","1":"61.39"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"61.49","1":"61.49"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"59.95","1":"59.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"55.49","1":"55.49"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"58.95","1":"58.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"57.85","1":"57.85"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"58.43","1":"58.43"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"59.84","1":"59.84"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"57.96","1":"57.96"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"57.94","1":"57.94"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"53.65","1":"53.65"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"50.99","1":"50.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"47.20","1":"47.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"50.73","1":"50.73"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"54.49","1":"54.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"57.95","1":"57.95"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"53.65","1":"53.65"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"50.01","1":"50.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"50.10","1":"50.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"50.01","1":"50.01"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.65","1":"53.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"53.90","1":"53.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"44.62","1":"44.62"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"47.96","1":"47.96"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"51.48","1":"51.48"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"49.94","1":"49.94"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"53.33","1":"53.33"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.30","1":"57.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"60.90","1":"60.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"63.50","1":"63.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"55.43","1":"55.43"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"59.44","1":"59.44"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"54.99","1":"54.99"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"55.96","1":"55.96"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"63.40","1":"63.40"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"55.16","1":"55.16"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"60.34","1":"60.34"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"62.99","1":"62.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"51.95","1":"51.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"48.06","1":"48.06"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"44.46","1":"44.46"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"42.05","1":"42.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"44.79","1":"44.79"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"42.99","1":"42.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"48.90","1":"48.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"45.24","1":"45.24"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"48.61","1":"48.61"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"43.85","1":"43.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"40.18","1":"40.18"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"42.94","1":"42.94"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.10","1":"37.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"41.70","1":"41.70"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"44.80","1":"44.80"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"48.15","1":"48.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"38.87","1":"38.87"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.96","1":"35.96"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"34.25","1":"34.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"34.33","1":"34.33"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"35.84","1":"35.84"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"36.01","1":"36.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"36.20","1":"36.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"36.20","1":"36.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"36.65","1":"36.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"37.98","1":"37.98"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"39.90","1":"39.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"39.95","1":"39.95"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"40.94","1":"40.94"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"39.90","1":"39.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.59","1":"36.59"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"38.95","1":"38.95"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.04","1":"36.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"38.74","1":"38.74"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"36.32","1":"36.32"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"33.70","1":"33.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"35.99","1":"35.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"33.35","1":"33.35"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.40","1":"35.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"36.99","1":"36.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.22","1":"34.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"31.66","1":"31.66"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"33.40","1":"33.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"35.45","1":"35.45"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.35","1":"36.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.63","1":"33.63"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"34.80","1":"34.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.26","1":"29.26"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.45","1":"31.45"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"30.41","1":"30.41"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.18","1":"28.18"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.02","1":"29.02"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.19","1":"31.19"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"32.38","1":"32.38"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"33.04","1":"33.04"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.97","1":"34.97"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"33.51","1":"33.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.89","1":"31.89"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.80","1":"29.80"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"27.70","1":"27.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.77","1":"29.77"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.25","1":"27.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"29.67","1":"29.67"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.20","1":"28.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"29.03","1":"29.03"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.40","1":"27.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.01","1":"28.01"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"30.11","1":"30.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"27.90","1":"27.90"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"30.98","1":"30.98"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"33.30","1":"33.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.79","1":"35.79"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.69","1":"35.69"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.28","1":"38.28"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"39.02","1":"39.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"41.90","1":"41.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"43.80","1":"43.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.52","1":"40.52"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"37.49","1":"37.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"37.88","1":"37.88"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"35.04","1":"35.04"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.80","1":"40.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"39.90","1":"39.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"36.91","1":"36.91"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"36.89","1":"36.89"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"39.64","1":"39.64"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"36.67","1":"36.67"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"38.99","1":"38.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"37.98","1":"37.98"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"37.25","1":"37.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"33.95","1":"33.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.01","1":"31.01"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"33.32","1":"33.32"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"35.05","1":"35.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"37.60","1":"37.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.75","1":"34.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.45","1":"36.45"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"36.45","1":"36.45"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"37.90","1":"37.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"37.89","1":"37.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"37.89","1":"37.89"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"38.90","1":"38.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"38.00","1":"38.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"37.06","1":"37.06"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"37.99","1":"37.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"34.95","1":"34.95"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"35.94","1":"35.94"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"37.99","1":"37.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"34.41","1":"34.41"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"34.41","1":"34.41"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"36.35","1":"36.35"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"33.27","1":"33.27"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"33.27","1":"33.27"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"28.40","1":"28.40"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"29.77","1":"29.77"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.54","1":"27.54"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"25.25","1":"25.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.25","1":"23.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"24.95","1":"24.95"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.25","1":"23.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"23.25","1":"23.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"25.80","1":"25.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"27.70","1":"27.70"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"26.34","1":"26.34"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"26.34","1":"26.34"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.00","1":"25.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.20","1":"23.20"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.74","1":"25.74"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.65","1":"27.65"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"25.80","1":"25.80"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.98","1":"23.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"26.93","1":"26.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"27.75","1":"27.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"27.75","1":"27.75"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"28.57","1":"28.57"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"29.38","1":"29.38"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"26.45","1":"26.45"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"26.45","1":"26.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"26.45","1":"26.45"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"26.45","1":"26.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"27.94","1":"27.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"30.50","1":"30.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"24.91","1":"24.91"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"25.00","1":"25.00"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"25.00","1":"25.00"}]}