{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"42.00","1":"42.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"42.50","1":"42.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"45.65","1":"45.65"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"49.00","1":"49.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"52.65","1":"52.65"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"56.55","1":"56.55"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"58.00","1":"58.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"56.60","1":"56.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"55.00","1":"55.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"57.90","1":"57.90"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"55.05","1":"55.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"50.90","1":"50.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"51.50","1":"51.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"52.60","1":"52.60"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"56.00","1":"56.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"68.80","1":"68.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"69.80","1":"69.80"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"74.90","1":"74.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"66.55","1":"66.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"63.25","1":"63.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"60.10","1":"60.10"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"64.50","1":"64.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"59.10","1":"59.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"62.35","1":"62.35"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"62.00","1":"62.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"58.05","1":"58.05"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"57.05","1":"57.05"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.50","1":"54.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"58.05","1":"58.05"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"59.00","1":"59.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"56.10","1":"56.10"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"53.30","1":"53.30"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"53.00","1":"53.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"50.60","1":"50.60"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"48.25","1":"48.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"46.75","1":"46.75"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"45.00","1":"45.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"44.50","1":"44.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"42.30","1":"42.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"44.40","1":"44.40"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"46.60","1":"46.60"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"48.90","1":"48.90"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"51.25","1":"51.25"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"53.65","1":"53.65"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"56.25","1":"56.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"54.60","1":"54.60"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"50.50","1":"50.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"50.00","1":"50.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"48.00","1":"48.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"37.05","1":"37.05"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"35.50","1":"35.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"33.75","1":"33.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"32.10","1":"32.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"32.65","1":"32.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"34.00","1":"34.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"36.75","1":"36.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"36.75","1":"36.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"38.55","1":"38.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"40.40","1":"40.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"42.30","1":"42.30"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"44.40","1":"44.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"39.90","1":"39.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"36.10","1":"36.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"37.75","1":"37.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"35.15","1":"35.15"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"33.40","1":"33.40"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"34.05","1":"34.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"34.10","1":"34.10"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"33.25","1":"33.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"33.25","1":"33.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"34.75","1":"34.75"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"33.10","1":"33.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"34.05","1":"34.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"34.80","1":"34.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"35.70","1":"35.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"37.45","1":"37.45"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"39.30","1":"39.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"41.25","1":"41.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"43.30","1":"43.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"45.45","1":"45.45"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"43.20","1":"43.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"45.35","1":"45.35"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"47.00","1":"47.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"49.35","1":"49.35"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"49.75","1":"49.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"52.20","1":"52.20"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"54.80","1":"54.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"54.95","1":"54.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"52.25","1":"52.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"49.65","1":"49.65"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"50.10","1":"50.10"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"51.00","1":"51.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"47.50","1":"47.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"41.35","1":"41.35"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"39.40","1":"39.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"37.45","1":"37.45"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"33.25","1":"33.25"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"32.10","1":"32.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.95","1":"24.95"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"27.45","1":"27.45"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"25.70","1":"25.70"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.25","1":"24.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"25.45","1":"25.45"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"25.45","1":"25.45"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"25.45","1":"25.45"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"25.45","1":"25.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"25.45","1":"25.45"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"25.45","1":"25.45"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"24.30","1":"24.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"24.50","1":"24.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"24.00","1":"24.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"26.25","1":"26.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"25.00","1":"25.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"25.20","1":"25.20"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"26.45","1":"26.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"25.15","1":"25.15"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"26.40","1":"26.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"27.70","1":"27.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"29.90","1":"29.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"29.00","1":"29.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"26.55","1":"26.55"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"26.15","1":"26.15"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"24.85","1":"24.85"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"23.61","1":"23.61"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"22.43","1":"22.43"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"21.31","1":"21.31"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"20.25","1":"20.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"7.03","1":"7.03"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"7.03","1":"7.03"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"7.03","1":"7.03"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.50","1":"7.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"8.50","1":"8.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"7.50","1":"7.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"8.46","1":"8.46"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.51","1":"7.51"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.75","1":"6.75"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"6.67","1":"6.67"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"7.67","1":"7.67"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.67","1":"8.67"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"9.31","1":"9.31"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"10.03","1":"10.03"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.03","1":"11.03"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"12.03","1":"12.03"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.99","1":"14.99"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.00","1":"15.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.99","1":"15.99"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"16.60","1":"16.60"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"17.60","1":"17.60"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"16.60","1":"16.60"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"16.50","1":"16.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"16.75","1":"16.75"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"15.98","1":"15.98"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"16.72","1":"16.72"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"15.72","1":"15.72"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"14.72","1":"14.72"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"13.72","1":"13.72"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.72","1":"12.72"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"13.72","1":"13.72"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"13.72","1":"13.72"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"13.72","1":"13.72"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.72","1":"14.72"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"12.01","1":"12.01"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"12.01","1":"12.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"12.01","1":"12.01"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"9.05","1":"9.05"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"8.05","1":"8.05"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"9.05","1":"9.05"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.05","1":"10.05"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"11.05","1":"11.05"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"12.05","1":"12.05"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.05","1":"13.05"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"14.05","1":"14.05"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.05","1":"14.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.75","1":"14.75"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.90","1":"14.90"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"15.90","1":"15.90"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.85","1":"16.85"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"15.85","1":"15.85"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"15.80","1":"15.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"14.85","1":"14.85"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"14.10","1":"14.10"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.10","1":"14.10"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.10","1":"14.10"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"15.10","1":"15.10"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"15.96","1":"15.96"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.85","1":"16.85"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"15.85","1":"15.85"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"15.75","1":"15.75"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"14.75","1":"14.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"14.44","1":"14.44"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"14.95","1":"14.95"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"14.74","1":"14.74"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"14.19","1":"14.19"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"13.99","1":"13.99"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"13.10","1":"13.10"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.30","1":"13.30"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.87","1":"13.87"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"14.25","1":"14.25"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"15.82","1":"15.82"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"16.35","1":"16.35"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.60","1":"16.60"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"16.75","1":"16.75"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.43","1":"17.43"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"18.41","1":"18.41"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.15","1":"18.15"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.75","1":"18.75"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.02","1":"17.02"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"16.96","1":"16.96"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"16.99","1":"16.99"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.06","1":"16.06"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"15.40","1":"15.40"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"14.40","1":"14.40"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"15.39","1":"15.39"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"14.50","1":"14.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"12.50","1":"12.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"13.49","1":"13.49"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.30","1":"12.30"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"13.24","1":"13.24"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"13.94","1":"13.94"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.70","1":"14.70"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"15.56","1":"15.56"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"14.54","1":"14.54"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"14.52","1":"14.52"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.72","1":"13.72"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"13.20","1":"13.20"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"13.01","1":"13.01"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"13.99","1":"13.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"14.70","1":"14.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"14.28","1":"14.28"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"14.98","1":"14.98"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"15.75","1":"15.75"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.18","1":"16.18"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"15.59","1":"15.59"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.33","1":"14.33"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"13.33","1":"13.33"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"12.35","1":"12.35"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"13.35","1":"13.35"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"13.35","1":"13.35"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"14.34","1":"14.34"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"13.51","1":"13.51"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"13.92","1":"13.92"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"14.38","1":"14.38"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"13.35","1":"13.35"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"12.76","1":"12.76"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"13.76","1":"13.76"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"14.60","1":"14.60"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.05","1":"14.05"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"14.05","1":"14.05"},{"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":"16.00","1":"16.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"18.90","1":"18.90"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"19.40","1":"19.40"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"19.40","1":"19.40"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"19.40","1":"19.40"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"18.75","1":"18.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"18.28","1":"18.28"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"19.25","1":"19.25"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"16.80","1":"16.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"15.81","1":"15.81"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"15.60","1":"15.60"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"15.30","1":"15.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"15.98","1":"15.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"15.30","1":"15.30"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"16.15","1":"16.15"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"17.14","1":"17.14"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"18.14","1":"18.14"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.64","1":"16.64"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"17.64","1":"17.64"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"18.25","1":"18.25"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"18.27","1":"18.27"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"18.97","1":"18.97"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"19.70","1":"19.70"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"20.40","1":"20.40"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"20.25","1":"20.25"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"19.67","1":"19.67"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"18.68","1":"18.68"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"19.61","1":"19.61"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"19.00","1":"19.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"19.00","1":"19.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"22.05","1":"22.05"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"23.15","1":"23.15"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"23.89","1":"23.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.72","1":"25.72"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"27.00","1":"27.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"28.35","1":"28.35"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"29.76","1":"29.76"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"31.24","1":"31.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"32.80","1":"32.80"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"34.43","1":"34.43"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"32.75","1":"32.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"31.19","1":"31.19"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"30.93","1":"30.93"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"30.48","1":"30.48"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"31.10","1":"31.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"32.27","1":"32.27"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"33.00","1":"33.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"33.00","1":"33.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"33.90","1":"33.90"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.40","1":"34.40"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"33.80","1":"33.80"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"33.75","1":"33.75"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"34.79","1":"34.79"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"33.50","1":"33.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.95","1":"34.95"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"33.11","1":"33.11"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"32.97","1":"32.97"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"34.60","1":"34.60"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"33.00","1":"33.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"33.03","1":"33.03"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"34.49","1":"34.49"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"35.49","1":"35.49"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"36.00","1":"36.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"36.57","1":"36.57"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"37.45","1":"37.45"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"38.00","1":"38.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"36.95","1":"36.95"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"35.90","1":"35.90"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"35.81","1":"35.81"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"37.60","1":"37.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"37.05","1":"37.05"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"36.25","1":"36.25"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"36.81","1":"36.81"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"38.40","1":"38.40"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"39.75","1":"39.75"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"40.10","1":"40.10"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"40.50","1":"40.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"40.01","1":"40.01"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"39.63","1":"39.63"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"41.50","1":"41.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"39.99","1":"39.99"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"38.95","1":"38.95"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"38.95","1":"38.95"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"40.89","1":"40.89"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"40.77","1":"40.77"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"40.07","1":"40.07"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"40.07","1":"40.07"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"41.25","1":"41.25"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"39.25","1":"39.25"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"41.21","1":"41.21"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"39.15","1":"39.15"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"39.15","1":"39.15"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"39.68","1":"39.68"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"40.05","1":"40.05"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"41.91","1":"41.91"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"41.91","1":"41.91"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"41.91","1":"41.91"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"40.00","1":"40.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"39.48","1":"39.48"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"40.02","1":"40.02"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"38.20","1":"38.20"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"36.29","1":"36.29"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"36.29","1":"36.29"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"36.29","1":"36.29"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"37.70","1":"37.70"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"37.70","1":"37.70"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"39.01","1":"39.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"40.96","1":"40.96"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"40.96","1":"40.96"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"40.96","1":"40.96"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"40.96","1":"40.96"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"38.95","1":"38.95"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"37.01","1":"37.01"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"36.23","1":"36.23"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"36.23","1":"36.23"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"34.43","1":"34.43"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"34.43","1":"34.43"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"34.43","1":"34.43"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"34.43","1":"34.43"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"34.43","1":"34.43"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"33.00","1":"33.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"33.25","1":"33.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"33.29","1":"33.29"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"34.67","1":"34.67"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"31.55","1":"31.55"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"32.00","1":"32.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"33.33","1":"33.33"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"33.33","1":"33.33"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"31.75","1":"31.75"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"30.17","1":"30.17"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"28.50","1":"28.50"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"28.50","1":"28.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"28.50","1":"28.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"29.92","1":"29.92"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"31.03","1":"31.03"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"29.48","1":"29.48"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"28.01","1":"28.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"26.62","1":"26.62"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"25.29","1":"25.29"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"25.29","1":"25.29"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"24.50","1":"24.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"24.50","1":"24.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"21.25","1":"21.25"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"21.25","1":"21.25"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"21.25","1":"21.25"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.25","1":"21.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"21.25","1":"21.25"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"21.31","1":"21.31"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"21.31","1":"21.31"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"21.25","1":"21.25"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"20.19","1":"20.19"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"20.20","1":"20.20"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"20.20","1":"20.20"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"20.21","1":"20.21"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"21.22","1":"21.22"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"21.20","1":"21.20"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"21.00","1":"21.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"21.00","1":"21.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"20.70","1":"20.70"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"20.70","1":"20.70"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"20.70","1":"20.70"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"20.45","1":"20.45"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"20.01","1":"20.01"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"20.01","1":"20.01"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.01","1":"20.01"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"21.00","1":"21.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"20.96","1":"20.96"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"21.84","1":"21.84"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"22.47","1":"22.47"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"22.10","1":"22.10"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.00","1":"21.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.99","1":"21.99"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.84","1":"22.84"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"22.84","1":"22.84"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"23.45","1":"23.45"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"23.45","1":"23.45"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"23.45","1":"23.45"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"23.45","1":"23.45"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"24.19","1":"24.19"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"24.19","1":"24.19"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"24.34","1":"24.34"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"24.34","1":"24.34"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"24.34","1":"24.34"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"25.02","1":"25.02"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"24.74","1":"24.74"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"23.55","1":"23.55"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"22.40","1":"22.40"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"22.40","1":"22.40"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"21.28","1":"21.28"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"21.28","1":"21.28"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.28","1":"21.28"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"20.69","1":"20.69"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"20.39","1":"20.39"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"20.43","1":"20.43"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"19.55","1":"19.55"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"19.55","1":"19.55"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"20.22","1":"20.22"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"20.22","1":"20.22"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"19.75","1":"19.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"20.75","1":"20.75"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.80","1":"20.80"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.75","1":"21.75"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"21.75","1":"21.75"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"22.83","1":"22.83"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"23.75","1":"23.75"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"24.25","1":"24.25"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.25","1":"23.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"22.25","1":"22.25"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"23.25","1":"23.25"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"24.25","1":"24.25"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"24.25","1":"24.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"24.55","1":"24.55"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"27.11","1":"27.11"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"28.46","1":"28.46"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"29.88","1":"29.88"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"31.37","1":"31.37"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"32.93","1":"32.93"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"34.49","1":"34.49"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"34.55","1":"34.55"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"36.75","1":"36.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"38.58","1":"38.58"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"37.26","1":"37.26"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"37.53","1":"37.53"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"36.73","1":"36.73"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"37.43","1":"37.43"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"37.00","1":"37.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"36.00","1":"36.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"34.52","1":"34.52"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"33.85","1":"33.85"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"33.55","1":"33.55"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"33.53","1":"33.53"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"33.03","1":"33.03"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"31.50","1":"31.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"31.55","1":"31.55"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"29.98","1":"29.98"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"29.80","1":"29.80"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"30.09","1":"30.09"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"31.24","1":"31.24"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"29.68","1":"29.68"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"28.20","1":"28.20"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"26.81","1":"26.81"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"26.35","1":"26.35"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"27.66","1":"27.66"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"28.49","1":"28.49"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"27.31","1":"27.31"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"28.49","1":"28.49"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"27.07","1":"27.07"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"28.35","1":"28.35"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"28.04","1":"28.04"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"28.50","1":"28.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"28.25","1":"28.25"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"29.66","1":"29.66"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"29.15","1":"29.15"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"30.60","1":"30.60"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"31.20","1":"31.20"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"30.83","1":"30.83"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"30.80","1":"30.80"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"32.25","1":"32.25"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"30.01","1":"30.01"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"29.06","1":"29.06"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"29.50","1":"29.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"28.80","1":"28.80"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"29.05","1":"29.05"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"30.49","1":"30.49"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"31.84","1":"31.84"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"30.25","1":"30.25"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"29.63","1":"29.63"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"28.55","1":"28.55"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"29.36","1":"29.36"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"27.90","1":"27.90"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.75","1":"27.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"28.50","1":"28.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"28.50","1":"28.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"28.53","1":"28.53"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"29.50","1":"29.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"30.90","1":"30.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"32.44","1":"32.44"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"33.75","1":"33.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"33.74","1":"33.74"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"32.25","1":"32.25"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"32.50","1":"32.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"32.00","1":"32.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"33.50","1":"33.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"32.06","1":"32.06"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"33.66","1":"33.66"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"34.39","1":"34.39"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"35.19","1":"35.19"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"34.70","1":"34.70"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"34.19","1":"34.19"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"32.70","1":"32.70"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"34.25","1":"34.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"34.50","1":"34.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"34.54","1":"34.54"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"35.00","1":"35.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"34.00","1":"34.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"34.65","1":"34.65"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"35.25","1":"35.25"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"34.00","1":"34.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"33.58","1":"33.58"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"33.25","1":"33.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"34.10","1":"34.10"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"34.50","1":"34.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"35.85","1":"35.85"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"34.26","1":"34.26"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"35.45","1":"35.45"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"36.00","1":"36.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"34.73","1":"34.73"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"35.44","1":"35.44"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"34.22","1":"34.22"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"32.61","1":"32.61"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"31.00","1":"31.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"32.34","1":"32.34"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"32.95","1":"32.95"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"32.90","1":"32.90"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"32.80","1":"32.80"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"32.95","1":"32.95"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"32.25","1":"32.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"33.50","1":"33.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"33.80","1":"33.80"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"35.49","1":"35.49"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"36.50","1":"36.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"36.33","1":"36.33"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"36.03","1":"36.03"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"36.95","1":"36.95"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"37.20","1":"37.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"35.50","1":"35.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"34.01","1":"34.01"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"34.25","1":"34.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"34.89","1":"34.89"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"35.52","1":"35.52"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"35.72","1":"35.72"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"35.09","1":"35.09"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"33.50","1":"33.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"34.74","1":"34.74"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"35.30","1":"35.30"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"35.90","1":"35.90"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"35.90","1":"35.90"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"34.11","1":"34.11"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"32.55","1":"32.55"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"33.69","1":"33.69"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"33.61","1":"33.61"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"35.29","1":"35.29"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"36.64","1":"36.64"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"35.68","1":"35.68"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"36.60","1":"36.60"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"34.78","1":"34.78"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"34.76","1":"34.76"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"34.06","1":"34.06"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"35.23","1":"35.23"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"36.70","1":"36.70"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"34.60","1":"34.60"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"33.80","1":"33.80"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"33.80","1":"33.80"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"32.51","1":"32.51"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"33.85","1":"33.85"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"34.65","1":"34.65"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"34.25","1":"34.25"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"34.00","1":"34.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"34.50","1":"34.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"35.60","1":"35.60"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"34.25","1":"34.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"32.25","1":"32.25"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"31.00","1":"31.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"31.80","1":"31.80"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"31.50","1":"31.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"31.74","1":"31.74"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"31.31","1":"31.31"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"33.60","1":"33.60"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"35.16","1":"35.16"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"34.50","1":"34.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"34.55","1":"34.55"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"36.27","1":"36.27"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"38.02","1":"38.02"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"39.50","1":"39.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"40.06","1":"40.06"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"39.00","1":"39.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"40.95","1":"40.95"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"39.41","1":"39.41"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"38.57","1":"38.57"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"40.29","1":"40.29"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"40.51","1":"40.51"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"42.40","1":"42.40"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"44.52","1":"44.52"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"46.74","1":"46.74"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"45.57","1":"45.57"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"46.50","1":"46.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"46.00","1":"46.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"47.10","1":"47.10"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"46.30","1":"46.30"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"48.61","1":"48.61"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"49.79","1":"49.79"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"52.27","1":"52.27"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"53.25","1":"53.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"53.79","1":"53.79"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"55.04","1":"55.04"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"56.99","1":"56.99"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"56.02","1":"56.02"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"54.75","1":"54.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"54.79","1":"54.79"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"55.99","1":"55.99"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"58.72","1":"58.72"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"61.28","1":"61.28"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"62.16","1":"62.16"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"62.02","1":"62.02"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"61.77","1":"61.77"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"63.33","1":"63.33"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"64.80","1":"64.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"67.36","1":"67.36"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"67.32","1":"67.32"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"66.07","1":"66.07"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"64.00","1":"64.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"64.20","1":"64.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"62.29","1":"62.29"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"63.05","1":"63.05"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"64.50","1":"64.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"64.75","1":"64.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"65.77","1":"65.77"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"65.60","1":"65.60"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"65.87","1":"65.87"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"69.16","1":"69.16"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"72.61","1":"72.61"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"73.90","1":"73.90"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"73.60","1":"73.60"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"70.28","1":"70.28"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"67.33","1":"67.33"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"67.12","1":"67.12"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"65.42","1":"65.42"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"63.60","1":"63.60"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"63.68","1":"63.68"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"64.45","1":"64.45"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"64.73","1":"64.73"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"61.89","1":"61.89"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"58.93","1":"58.93"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"60.00","1":"60.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"62.49","1":"62.49"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"61.21","1":"61.21"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"61.50","1":"61.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"64.57","1":"64.57"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"66.38","1":"66.38"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"65.13","1":"65.13"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"62.47","1":"62.47"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"62.98","1":"62.98"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"64.10","1":"64.10"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"65.10","1":"65.10"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"64.95","1":"64.95"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"63.75","1":"63.75"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"60.65","1":"60.65"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"57.62","1":"57.62"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"55.51","1":"55.51"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"58.28","1":"58.28"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"58.40","1":"58.40"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"56.30","1":"56.30"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"54.58","1":"54.58"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"54.50","1":"54.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"54.50","1":"54.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"52.27","1":"52.27"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"51.26","1":"51.26"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.49","1":"52.49"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"50.67","1":"50.67"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"50.86","1":"50.86"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"51.00","1":"51.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"51.80","1":"51.80"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"51.78","1":"51.78"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"51.40","1":"51.40"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"50.40","1":"50.40"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"50.23","1":"50.23"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"52.74","1":"52.74"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"53.95","1":"53.95"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"53.10","1":"53.10"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"51.73","1":"51.73"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"50.34","1":"50.34"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"48.34","1":"48.34"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"48.90","1":"48.90"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"48.06","1":"48.06"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"50.46","1":"50.46"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"48.76","1":"48.76"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"48.51","1":"48.51"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"48.03","1":"48.03"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"48.11","1":"48.11"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"47.50","1":"47.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"45.38","1":"45.38"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"43.12","1":"43.12"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"44.95","1":"44.95"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"43.06","1":"43.06"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"43.50","1":"43.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"44.20","1":"44.20"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"44.23","1":"44.23"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"43.50","1":"43.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"41.78","1":"41.78"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"41.45","1":"41.45"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"42.84","1":"42.84"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"44.97","1":"44.97"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"45.85","1":"45.85"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"46.20","1":"46.20"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"46.49","1":"46.49"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"44.71","1":"44.71"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"46.20","1":"46.20"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"46.86","1":"46.86"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"46.50","1":"46.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"45.10","1":"45.10"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"47.25","1":"47.25"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"48.25","1":"48.25"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"46.90","1":"46.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"44.56","1":"44.56"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"46.78","1":"46.78"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"46.55","1":"46.55"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"45.60","1":"45.60"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"44.50","1":"44.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"44.95","1":"44.95"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"44.71","1":"44.71"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"45.63","1":"45.63"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"44.62","1":"44.62"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"43.25","1":"43.25"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"43.21","1":"43.21"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"42.75","1":"42.75"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"41.63","1":"41.63"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"42.93","1":"42.93"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"42.40","1":"42.40"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"42.40","1":"42.40"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"43.86","1":"43.86"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"43.50","1":"43.50"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"42.86","1":"42.86"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"42.17","1":"42.17"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"41.60","1":"41.60"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"40.15","1":"40.15"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"39.75","1":"39.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"39.75","1":"39.75"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"38.86","1":"38.86"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"37.50","1":"37.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"39.74","1":"39.74"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"37.76","1":"37.76"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"37.00","1":"37.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"38.44","1":"38.44"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"37.00","1":"37.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"38.00","1":"38.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"36.11","1":"36.11"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"35.00","1":"35.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"35.95","1":"35.95"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"36.67","1":"36.67"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"37.73","1":"37.73"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"38.50","1":"38.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"38.47","1":"38.47"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"39.25","1":"39.25"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"39.25","1":"39.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"39.41","1":"39.41"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"39.39","1":"39.39"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"39.50","1":"39.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"39.00","1":"39.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.93","1":"40.93"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"40.50","1":"40.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"41.91","1":"41.91"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"39.82","1":"39.82"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"41.81","1":"41.81"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"43.90","1":"43.90"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"46.09","1":"46.09"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"48.39","1":"48.39"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"46.85","1":"46.85"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"47.88","1":"47.88"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"45.49","1":"45.49"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"43.22","1":"43.22"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"43.69","1":"43.69"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"42.52","1":"42.52"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"40.74","1":"40.74"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"42.77","1":"42.77"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"44.21","1":"44.21"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"44.35","1":"44.35"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"45.30","1":"45.30"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"43.04","1":"43.04"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"41.15","1":"41.15"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"41.25","1":"41.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"40.83","1":"40.83"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"39.60","1":"39.60"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"39.00","1":"39.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"37.05","1":"37.05"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"38.16","1":"38.16"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"40.06","1":"40.06"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"42.06","1":"42.06"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"44.15","1":"44.15"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"41.95","1":"41.95"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"40.73","1":"40.73"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"41.57","1":"41.57"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"41.05","1":"41.05"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"41.39","1":"41.39"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"41.00","1":"41.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"39.02","1":"39.02"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"37.59","1":"37.59"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"38.34","1":"38.34"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"37.90","1":"37.90"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"37.43","1":"37.43"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"38.30","1":"38.30"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"38.30","1":"38.30"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"39.18","1":"39.18"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"39.62","1":"39.62"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"39.68","1":"39.68"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"39.15","1":"39.15"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"40.03","1":"40.03"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"39.11","1":"39.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"38.89","1":"38.89"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.50","1":"38.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"37.01","1":"37.01"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"38.65","1":"38.65"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"37.20","1":"37.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"37.55","1":"37.55"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"37.10","1":"37.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.95","1":"36.95"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"37.06","1":"37.06"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.78","1":"36.78"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"36.30","1":"36.30"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"37.99","1":"37.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"38.25","1":"38.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"38.15","1":"38.15"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"37.70","1":"37.70"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"36.90","1":"36.90"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"37.12","1":"37.12"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"36.45","1":"36.45"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"35.86","1":"35.86"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"36.99","1":"36.99"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"36.03","1":"36.03"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"36.10","1":"36.10"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"35.65","1":"35.65"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"35.01","1":"35.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"34.99","1":"34.99"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"34.99","1":"34.99"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"34.50","1":"34.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"34.50","1":"34.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"33.60","1":"33.60"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.52","1":"32.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"33.60","1":"33.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"31.92","1":"31.92"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.36","1":"31.36"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"32.16","1":"32.16"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"32.07","1":"32.07"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"32.50","1":"32.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"32.32","1":"32.32"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"32.50","1":"32.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"30.88","1":"30.88"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"30.48","1":"30.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"30.44","1":"30.44"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"29.13","1":"29.13"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"30.30","1":"30.30"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.40","1":"29.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"27.93","1":"27.93"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.54","1":"26.54"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"26.05","1":"26.05"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.35","1":"27.35"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.71","1":"28.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.50","1":"27.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"27.20","1":"27.20"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"27.50","1":"27.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"28.47","1":"28.47"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"29.89","1":"29.89"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"31.38","1":"31.38"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"31.20","1":"31.20"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"30.33","1":"30.33"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"28.90","1":"28.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"29.99","1":"29.99"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"28.76","1":"28.76"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"28.20","1":"28.20"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"28.10","1":"28.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"27.20","1":"27.20"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"27.20","1":"27.20"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"27.01","1":"27.01"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"27.02","1":"27.02"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"26.54","1":"26.54"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"26.60","1":"26.60"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"26.86","1":"26.86"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"27.64","1":"27.64"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"27.70","1":"27.70"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"27.70","1":"27.70"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"28.69","1":"28.69"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"30.45","1":"30.45"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"30.22","1":"30.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.22","1":"30.22"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"29.80","1":"29.80"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.03","1":"29.03"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.80","1":"29.80"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"29.04","1":"29.04"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.30","1":"29.30"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"29.67","1":"29.67"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"29.18","1":"29.18"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.30","1":"29.30"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"28.45","1":"28.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"29.20","1":"29.20"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"29.01","1":"29.01"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.65","1":"28.65"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"28.20","1":"28.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"29.84","1":"29.84"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.56","1":"29.56"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"31.00","1":"31.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"30.03","1":"30.03"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"31.36","1":"31.36"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"32.02","1":"32.02"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"30.53","1":"30.53"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"31.95","1":"31.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"31.05","1":"31.05"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.62","1":"30.62"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"32.14","1":"32.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"31.10","1":"31.10"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"29.55","1":"29.55"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"30.90","1":"30.90"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"30.90","1":"30.90"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"31.69","1":"31.69"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"32.25","1":"32.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"30.75","1":"30.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"29.56","1":"29.56"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"28.31","1":"28.31"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"26.90","1":"26.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"28.24","1":"28.24"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"29.65","1":"29.65"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"30.97","1":"30.97"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"29.45","1":"29.45"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"28.12","1":"28.12"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"27.75","1":"27.75"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"26.78","1":"26.78"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"27.33","1":"27.33"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"27.60","1":"27.60"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"26.80","1":"26.80"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"26.50","1":"26.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"26.00","1":"26.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"27.24","1":"27.24"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"26.23","1":"26.23"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"26.75","1":"26.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"26.60","1":"26.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"27.92","1":"27.92"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"27.01","1":"27.01"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"25.76","1":"25.76"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"25.50","1":"25.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"25.02","1":"25.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"25.14","1":"25.14"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"26.39","1":"26.39"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"25.08","1":"25.08"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"26.33","1":"26.33"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"27.60","1":"27.60"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.60","1":"26.60"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"25.36","1":"25.36"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"26.40","1":"26.40"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"26.50","1":"26.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"26.77","1":"26.77"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"24.70","1":"24.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"22.95","1":"22.95"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.15","1":"24.15"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"22.36","1":"22.36"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"22.50","1":"22.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"23.62","1":"23.62"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.80","1":"24.80"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"23.70","1":"23.70"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.88","1":"24.88"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"24.00","1":"24.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"22.82","1":"22.82"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"23.62","1":"23.62"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"23.23","1":"23.23"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"24.14","1":"24.14"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.34","1":"25.34"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.90","1":"27.90"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"29.27","1":"29.27"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"30.73","1":"30.73"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"30.02","1":"30.02"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"28.03","1":"28.03"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"29.43","1":"29.43"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"28.00","1":"28.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"29.30","1":"29.30"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"29.30","1":"29.30"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"29.40","1":"29.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.75","1":"28.75"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"29.90","1":"29.90"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"30.01","1":"30.01"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"27.30","1":"27.30"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"27.27","1":"27.27"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.17","1":"26.17"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"26.50","1":"26.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"28.35","1":"28.35"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"27.08","1":"27.08"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"27.44","1":"27.44"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"28.73","1":"28.73"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"29.98","1":"29.98"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"31.07","1":"31.07"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"29.52","1":"29.52"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"30.99","1":"30.99"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"32.44","1":"32.44"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"34.06","1":"34.06"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"34.35","1":"34.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"33.25","1":"33.25"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"31.60","1":"31.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"30.02","1":"30.02"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"30.06","1":"30.06"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"28.61","1":"28.61"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"30.04","1":"30.04"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.54","1":"31.54"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"33.11","1":"33.11"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"31.70","1":"31.70"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"32.16","1":"32.16"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"34.63","1":"34.63"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"35.12","1":"35.12"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"35.50","1":"35.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"36.14","1":"36.14"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"37.87","1":"37.87"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"39.76","1":"39.76"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"40.95","1":"40.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"40.50","1":"40.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"38.48","1":"38.48"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.00","1":"38.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"36.10","1":"36.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"34.40","1":"34.40"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"34.64","1":"34.64"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"33.75","1":"33.75"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"33.75","1":"33.75"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"33.30","1":"33.30"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"34.50","1":"34.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"34.50","1":"34.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"35.98","1":"35.98"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.90","1":"35.90"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"34.11","1":"34.11"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"35.81","1":"35.81"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.67","1":"35.67"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"36.94","1":"36.94"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"36.30","1":"36.30"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"35.24","1":"35.24"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"35.96","1":"35.96"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"37.75","1":"37.75"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"40.17","1":"40.17"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"36.60","1":"36.60"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.40","1":"37.40"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"39.20","1":"39.20"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"38.50","1":"38.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"39.90","1":"39.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"39.01","1":"39.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"40.50","1":"40.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.50","1":"40.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"41.43","1":"41.43"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"40.99","1":"40.99"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"42.00","1":"42.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"44.00","1":"44.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"40.90","1":"40.90"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"41.87","1":"41.87"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.87","1":"41.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"40.25","1":"40.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"39.25","1":"39.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"41.20","1":"41.20"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"40.55","1":"40.55"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"42.31","1":"42.31"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"40.20","1":"40.20"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"41.40","1":"41.40"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"41.50","1":"41.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"41.50","1":"41.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"40.89","1":"40.89"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"39.02","1":"39.02"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"39.99","1":"39.99"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"40.42","1":"40.42"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"40.10","1":"40.10"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"36.10","1":"36.10"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"37.90","1":"37.90"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"37.90","1":"37.90"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"36.91","1":"36.91"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"35.07","1":"35.07"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"36.00","1":"36.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"36.00","1":"36.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"34.20","1":"34.20"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"34.20","1":"34.20"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"32.11","1":"32.11"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"30.51","1":"30.51"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"28.99","1":"28.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.55","1":"27.55"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"26.13","1":"26.13"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"27.43","1":"27.43"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"26.10","1":"26.10"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"26.50","1":"26.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"26.50","1":"26.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"26.50","1":"26.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"28.66","1":"28.66"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.34","1":"29.34"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"30.75","1":"30.75"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"31.00","1":"31.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"29.46","1":"29.46"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"30.93","1":"30.93"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"32.47","1":"32.47"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"34.09","1":"34.09"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"35.79","1":"35.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"38.80","1":"38.80"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"37.50","1":"37.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"36.00","1":"36.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"35.50","1":"35.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"36.00","1":"36.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"35.73","1":"35.73"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"35.73","1":"35.73"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.07","1":"34.07"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"32.37","1":"32.37"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"33.90","1":"33.90"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"35.59","1":"35.59"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"36.40","1":"36.40"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"38.22","1":"38.22"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"38.50","1":"38.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"38.05","1":"38.05"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"38.25","1":"38.25"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.25","1":"38.25"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.90","1":"39.90"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"40.13","1":"40.13"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"40.25","1":"40.25"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"40.25","1":"40.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"36.75","1":"36.75"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"37.80","1":"37.80"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"39.60","1":"39.60"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"39.70","1":"39.70"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"40.50","1":"40.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"38.40","1":"38.40"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"37.31","1":"37.31"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"39.00","1":"39.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"38.02","1":"38.02"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"39.92","1":"39.92"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"39.39","1":"39.39"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.90","1":"39.90"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"39.25","1":"39.25"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"40.97","1":"40.97"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"42.66","1":"42.66"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"42.93","1":"42.93"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"42.82","1":"42.82"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"45.15","1":"45.15"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"46.35","1":"46.35"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"45.95","1":"45.95"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"48.24","1":"48.24"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"50.64","1":"50.64"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"52.23","1":"52.23"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"54.84","1":"54.84"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"52.10","1":"52.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"51.09","1":"51.09"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"50.01","1":"50.01"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"51.43","1":"51.43"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"53.02","1":"53.02"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"50.71","1":"50.71"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"46.62","1":"46.62"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"44.29","1":"44.29"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"45.44","1":"45.44"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"42.36","1":"42.36"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"41.90","1":"41.90"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"43.99","1":"43.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"44.00","1":"44.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"45.63","1":"45.63"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"47.18","1":"47.18"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"47.96","1":"47.96"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"49.66","1":"49.66"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"51.60","1":"51.60"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"49.30","1":"49.30"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"48.51","1":"48.51"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.61","1":"47.61"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"49.99","1":"49.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"50.86","1":"50.86"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"49.90","1":"49.90"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"47.81","1":"47.81"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"49.00","1":"49.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"48.94","1":"48.94"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"48.76","1":"48.76"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"51.19","1":"51.19"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"51.25","1":"51.25"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"52.00","1":"52.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"51.50","1":"51.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"49.76","1":"49.76"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"48.70","1":"48.70"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"47.00","1":"47.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"46.25","1":"46.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"46.42","1":"46.42"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"46.99","1":"46.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"47.50","1":"47.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"46.29","1":"46.29"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"46.26","1":"46.26"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"43.95","1":"43.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"43.90","1":"43.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"44.00","1":"44.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.80","1":"43.80"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"45.99","1":"45.99"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"43.70","1":"43.70"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"41.52","1":"41.52"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"42.49","1":"42.49"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"40.37","1":"40.37"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"40.45","1":"40.45"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"40.01","1":"40.01"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"40.88","1":"40.88"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"41.95","1":"41.95"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"40.51","1":"40.51"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"42.53","1":"42.53"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"43.16","1":"43.16"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"42.38","1":"42.38"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"44.38","1":"44.38"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"44.00","1":"44.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"46.20","1":"46.20"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"46.50","1":"46.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"46.50","1":"46.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"47.50","1":"47.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"47.50","1":"47.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"46.88","1":"46.88"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"46.00","1":"46.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"45.00","1":"45.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"42.75","1":"42.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"42.90","1":"42.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"40.76","1":"40.76"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"38.73","1":"38.73"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"39.65","1":"39.65"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"38.01","1":"38.01"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"38.01","1":"38.01"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"38.99","1":"38.99"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"38.44","1":"38.44"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"38.39","1":"38.39"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"36.48","1":"36.48"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"36.99","1":"36.99"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"35.15","1":"35.15"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"36.89","1":"36.89"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"35.18","1":"35.18"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"38.00","1":"38.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"39.90","1":"39.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"41.25","1":"41.25"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"40.40","1":"40.40"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"37.91","1":"37.91"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"36.02","1":"36.02"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"34.22","1":"34.22"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"32.51","1":"32.51"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"30.89","1":"30.89"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"29.35","1":"29.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"29.50","1":"29.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"29.49","1":"29.49"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.17","1":"29.17"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"28.11","1":"28.11"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"29.49","1":"29.49"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"27.81","1":"27.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"25.18","1":"25.18"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"24.99","1":"24.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"25.88","1":"25.88"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"26.95","1":"26.95"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.93","1":"24.93"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"23.75","1":"23.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"22.57","1":"22.57"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"21.45","1":"21.45"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"20.38","1":"20.38"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"19.37","1":"19.37"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"19.18","1":"19.18"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.89","1":"19.89"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"20.49","1":"20.49"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"21.33","1":"21.33"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"21.99","1":"21.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"22.24","1":"22.24"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"21.95","1":"21.95"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"20.43","1":"20.43"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"21.03","1":"21.03"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"20.25","1":"20.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"20.99","1":"20.99"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"21.36","1":"21.36"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"21.56","1":"21.56"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.15","1":"22.15"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"21.99","1":"21.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"21.60","1":"21.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"20.52","1":"20.52"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"20.99","1":"20.99"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"20.30","1":"20.30"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"21.31","1":"21.31"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"22.34","1":"22.34"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.36","1":"22.36"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"22.90","1":"22.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"23.02","1":"23.02"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"22.21","1":"22.21"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"23.10","1":"23.10"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"21.95","1":"21.95"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.93","1":"20.93"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"20.51","1":"20.51"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"19.49","1":"19.49"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"19.49","1":"19.49"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"20.08","1":"20.08"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"19.25","1":"19.25"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"20.25","1":"20.25"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.25","1":"20.25"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"21.26","1":"21.26"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"22.32","1":"22.32"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.43","1":"23.43"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"24.07","1":"24.07"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"25.55","1":"25.55"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.99","1":"22.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"23.10","1":"23.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"22.30","1":"22.30"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.41","1":"23.41"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"25.20","1":"25.20"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.25","1":"24.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"25.46","1":"25.46"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"25.72","1":"25.72"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"24.73","1":"24.73"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.05","1":"24.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.00","1":"22.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.60","1":"22.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.73","1":"23.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"25.10","1":"25.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.71","1":"24.71"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"24.25","1":"24.25"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"23.38","1":"23.38"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"21.51","1":"21.51"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.43","1":"19.43"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"19.50","1":"19.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"18.04","1":"18.04"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"19.20","1":"19.20"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"20.64","1":"20.64"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.54","1":"21.54"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.50","1":"21.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.74","1":"20.74"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.29","1":"22.29"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.96","1":"23.96"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"24.50","1":"24.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"25.90","1":"25.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"24.89","1":"24.89"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.95","1":"24.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"24.53","1":"24.53"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.25","1":"26.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"26.77","1":"26.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.65","1":"27.65"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"25.01","1":"25.01"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.16","1":"23.16"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"24.89","1":"24.89"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"25.90","1":"25.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"25.45","1":"25.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"26.29","1":"26.29"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.75","1":"26.75"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"27.14","1":"27.14"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"29.16","1":"29.16"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"29.89","1":"29.89"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"30.29","1":"30.29"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"30.93","1":"30.93"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"30.65","1":"30.65"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"30.45","1":"30.45"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"31.16","1":"31.16"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"32.65","1":"32.65"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"30.80","1":"30.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"31.35","1":"31.35"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"31.95","1":"31.95"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"31.95","1":"31.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"32.45","1":"32.45"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.92","1":"31.92"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"33.26","1":"33.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.55","1":"32.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"33.05","1":"33.05"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"33.18","1":"33.18"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"31.00","1":"31.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"30.50","1":"30.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"31.50","1":"31.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"32.00","1":"32.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"33.48","1":"33.48"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.88","1":"35.88"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"34.33","1":"34.33"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.00","1":"35.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"35.99","1":"35.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"38.68","1":"38.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"37.31","1":"37.31"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.99","1":"37.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.89","1":"39.89"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"36.90","1":"36.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"36.85","1":"36.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"36.23","1":"36.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"37.90","1":"37.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"37.25","1":"37.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"35.40","1":"35.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"38.99","1":"38.99"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"36.60","1":"36.60"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"36.55","1":"36.55"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"39.24","1":"39.24"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"37.25","1":"37.25"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"38.25","1":"38.25"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"38.99","1":"38.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"36.50","1":"36.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"37.59","1":"37.59"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"41.92","1":"41.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"45.05","1":"45.05"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"48.42","1":"48.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"51.87","1":"51.87"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"49.25","1":"49.25"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"52.94","1":"52.94"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"53.00","1":"53.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"52.55","1":"52.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"49.18","1":"49.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"52.86","1":"52.86"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"55.50","1":"55.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"53.00","1":"53.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"53.93","1":"53.93"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"54.77","1":"54.77"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"49.50","1":"49.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"51.30","1":"51.30"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"51.50","1":"51.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"51.95","1":"51.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"52.50","1":"52.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"55.99","1":"55.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"52.22","1":"52.22"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"52.08","1":"52.08"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"52.90","1":"52.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"56.86","1":"56.86"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"61.12","1":"61.12"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"65.52","1":"65.52"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"66.12","1":"66.12"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"64.94","1":"64.94"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"61.99","1":"61.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"65.95","1":"65.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"69.54","1":"69.54"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"70.90","1":"70.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"69.00","1":"69.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"65.10","1":"65.10"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"66.00","1":"66.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"64.50","1":"64.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"69.00","1":"69.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"71.95","1":"71.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"72.99","1":"72.99"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"71.89","1":"71.89"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"76.00","1":"76.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"70.30","1":"70.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"69.99","1":"69.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"70.94","1":"70.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"69.75","1":"69.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"66.30","1":"66.30"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"68.50","1":"68.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"66.60","1":"66.60"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"68.95","1":"68.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"70.50","1":"70.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"66.51","1":"66.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"68.69","1":"68.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"63.55","1":"63.55"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"64.94","1":"64.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"65.99","1":"65.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"64.48","1":"64.48"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"59.65","1":"59.65"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"64.10","1":"64.10"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"59.34","1":"59.34"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"60.00","1":"60.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"58.98","1":"58.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"61.81","1":"61.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"62.63","1":"62.63"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"64.00","1":"64.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"63.00","1":"63.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"63.87","1":"63.87"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"68.24","1":"68.24"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"71.90","1":"71.90"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"74.90","1":"74.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"73.00","1":"73.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"74.90","1":"74.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"74.10","1":"74.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"79.65","1":"79.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"82.16","1":"82.16"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"82.00","1":"82.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"79.00","1":"79.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"81.49","1":"81.49"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"81.83","1":"81.83"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"82.50","1":"82.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"84.25","1":"84.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"84.92","1":"84.92"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"85.99","1":"85.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"83.99","1":"83.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"84.99","1":"84.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"85.18","1":"85.18"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"87.90","1":"87.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"82.72","1":"82.72"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"85.06","1":"85.06"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"80.47","1":"80.47"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"80.37","1":"80.37"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"81.50","1":"81.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"78.50","1":"78.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"76.05","1":"76.05"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"78.90","1":"78.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"77.60","1":"77.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"76.83","1":"76.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"76.00","1":"76.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"77.00","1":"77.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"76.50","1":"76.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"73.87","1":"73.87"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"73.00","1":"73.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"74.38","1":"74.38"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"76.82","1":"76.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"77.93","1":"77.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"76.15","1":"76.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.90","1":"76.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"78.53","1":"78.53"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"80.75","1":"80.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"80.04","1":"80.04"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"77.50","1":"77.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"71.69","1":"71.69"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"74.44","1":"74.44"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"71.69","1":"71.69"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"70.80","1":"70.80"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"70.25","1":"70.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"71.13","1":"71.13"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"68.99","1":"68.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"68.00","1":"68.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"70.92","1":"70.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.95","1":"69.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"64.46","1":"64.46"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"64.99","1":"64.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"64.49","1":"64.49"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"62.85","1":"62.85"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"63.63","1":"63.63"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"62.19","1":"62.19"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"61.43","1":"61.43"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"64.11","1":"64.11"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"64.94","1":"64.94"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"64.96","1":"64.96"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"64.44","1":"64.44"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"65.35","1":"65.35"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"63.70","1":"63.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"61.20","1":"61.20"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"62.99","1":"62.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"65.71","1":"65.71"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"64.49","1":"64.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"64.75","1":"64.75"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"64.99","1":"64.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"65.50","1":"65.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"66.40","1":"66.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"66.62","1":"66.62"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"67.00","1":"67.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"68.35","1":"68.35"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"67.00","1":"67.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"66.98","1":"66.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"68.00","1":"68.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"70.75","1":"70.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"68.56","1":"68.56"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"69.78","1":"69.78"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"70.00","1":"70.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"70.90","1":"70.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"69.12","1":"69.12"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"69.85","1":"69.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"68.74","1":"68.74"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"69.48","1":"69.48"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"69.97","1":"69.97"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"69.85","1":"69.85"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"68.69","1":"68.69"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"69.48","1":"69.48"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"66.00","1":"66.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"66.20","1":"66.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"67.25","1":"67.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"65.60","1":"65.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"62.90","1":"62.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"63.45","1":"63.45"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"63.75","1":"63.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"60.50","1":"60.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"59.98","1":"59.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"60.98","1":"60.98"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"56.70","1":"56.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"60.50","1":"60.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"62.48","1":"62.48"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"60.25","1":"60.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"64.50","1":"64.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"68.49","1":"68.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"63.36","1":"63.36"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"64.69","1":"64.69"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"62.51","1":"62.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"60.75","1":"60.75"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"61.98","1":"61.98"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"62.00","1":"62.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"67.89","1":"67.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"67.98","1":"67.98"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"67.98","1":"67.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"66.60","1":"66.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"74.74","1":"74.74"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"72.01","1":"72.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"71.01","1":"71.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"76.30","1":"76.30"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.00","1":"76.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"76.00","1":"76.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"79.00","1":"79.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"77.20","1":"77.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"79.00","1":"79.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"84.98","1":"84.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"90.70","1":"90.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"84.50","1":"84.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.00","1":"81.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"73.08","1":"73.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"73.32","1":"73.32"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"74.50","1":"74.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"72.01","1":"72.01"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"73.90","1":"73.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"70.50","1":"70.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"74.40","1":"74.40"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"77.87","1":"77.87"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"75.50","1":"75.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"72.51","1":"72.51"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"71.50","1":"71.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"71.30","1":"71.30"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"71.10","1":"71.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"71.60","1":"71.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"74.00","1":"74.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"74.25","1":"74.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"71.01","1":"71.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"70.50","1":"70.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"72.90","1":"72.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"70.01","1":"70.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"70.15","1":"70.15"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"73.88","1":"73.88"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"68.34","1":"68.34"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"67.10","1":"67.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"66.51","1":"66.51"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"68.40","1":"68.40"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"64.04","1":"64.04"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"66.29","1":"66.29"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"67.37","1":"67.37"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"69.65","1":"69.65"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.83","1":"66.83"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"66.05","1":"66.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"69.65","1":"69.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"68.25","1":"68.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"63.14","1":"63.14"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"70.35","1":"70.35"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"71.60","1":"71.60"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"71.00","1":"71.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"70.51","1":"70.51"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"73.00","1":"73.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"73.00","1":"73.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"71.00","1":"71.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"67.55","1":"67.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"62.52","1":"62.52"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"62.61","1":"62.61"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"63.50","1":"63.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"68.61","1":"68.61"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.98","1":"66.98"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.30","1":"65.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"67.05","1":"67.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"69.86","1":"69.86"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"66.00","1":"66.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"66.10","1":"66.10"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"60.64","1":"60.64"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"60.70","1":"60.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"60.40","1":"60.40"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"58.06","1":"58.06"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"57.17","1":"57.17"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"50.89","1":"50.89"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"55.86","1":"55.86"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"56.40","1":"56.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"55.50","1":"55.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"55.50","1":"55.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"60.15","1":"60.15"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"59.99","1":"59.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"61.25","1":"61.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"62.25","1":"62.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"62.50","1":"62.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"64.79","1":"64.79"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"61.50","1":"61.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"61.99","1":"61.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"61.50","1":"61.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"61.25","1":"61.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"58.90","1":"58.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.75","1":"60.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"59.90","1":"59.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"58.90","1":"58.90"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"58.45","1":"58.45"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"58.49","1":"58.49"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"61.25","1":"61.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"63.74","1":"63.74"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"64.64","1":"64.64"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"65.65","1":"65.65"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"65.65","1":"65.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"60.73","1":"60.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.90","1":"61.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"63.00","1":"63.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"63.00","1":"63.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"65.75","1":"65.75"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"60.13","1":"60.13"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"61.00","1":"61.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"61.90","1":"61.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"61.50","1":"61.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"62.90","1":"62.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.25","1":"62.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"61.01","1":"61.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"64.95","1":"64.95"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"64.90","1":"64.90"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.70","1":"68.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"63.55","1":"63.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"64.95","1":"64.95"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"66.50","1":"66.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"62.10","1":"62.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"63.50","1":"63.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"66.50","1":"66.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"64.50","1":"64.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"62.00","1":"62.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"64.00","1":"64.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"61.02","1":"61.02"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"64.98","1":"64.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"66.75","1":"66.75"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"64.75","1":"64.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.89","1":"59.89"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"62.95","1":"62.95"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"58.50","1":"58.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"61.00","1":"61.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"61.23","1":"61.23"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"65.82","1":"65.82"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"69.33","1":"69.33"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.50","1":"67.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.50","1":"67.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"65.36","1":"65.36"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"66.46","1":"66.46"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"68.88","1":"68.88"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"71.00","1":"71.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.47","1":"67.47"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"63.06","1":"63.06"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"67.79","1":"67.79"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"68.38","1":"68.38"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"68.25","1":"68.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"72.47","1":"72.47"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"74.01","1":"74.01"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"76.00","1":"76.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"71.68","1":"71.68"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"68.00","1":"68.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"66.00","1":"66.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"64.50","1":"64.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"64.00","1":"64.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"65.00","1":"65.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"64.90","1":"64.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"64.80","1":"64.80"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"64.57","1":"64.57"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"65.00","1":"65.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"66.50","1":"66.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"66.35","1":"66.35"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"66.98","1":"66.98"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"63.55","1":"63.55"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"65.00","1":"65.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"65.00","1":"65.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"68.00","1":"68.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"68.50","1":"68.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"67.04","1":"67.04"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"66.75","1":"66.75"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"70.52","1":"70.52"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"71.00","1":"71.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"66.00","1":"66.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"67.50","1":"67.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"69.95","1":"69.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"66.20","1":"66.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"66.95","1":"66.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"66.95","1":"66.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"67.00","1":"67.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"67.26","1":"67.26"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"65.05","1":"65.05"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"66.95","1":"66.95"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"65.00","1":"65.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"69.00","1":"69.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"68.50","1":"68.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"71.95","1":"71.95"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"71.68","1":"71.68"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"69.50","1":"69.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"73.00","1":"73.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"77.74","1":"77.74"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"76.00","1":"76.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"73.15","1":"73.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"73.15","1":"73.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"72.17","1":"72.17"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"74.64","1":"74.64"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"75.99","1":"75.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"72.30","1":"72.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"72.00","1":"72.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"74.02","1":"74.02"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"74.20","1":"74.20"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"71.01","1":"71.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"76.25","1":"76.25"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"81.45","1":"81.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"77.60","1":"77.60"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"73.63","1":"73.63"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"73.40","1":"73.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"77.67","1":"77.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"73.93","1":"73.93"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"79.47","1":"79.47"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"82.36","1":"82.36"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"77.80","1":"77.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"78.99","1":"78.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"74.15","1":"74.15"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"76.55","1":"76.55"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"74.01","1":"74.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"74.01","1":"74.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"77.00","1":"77.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"71.51","1":"71.51"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"72.00","1":"72.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"76.00","1":"76.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"76.00","1":"76.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"77.50","1":"77.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"74.50","1":"74.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"74.00","1":"74.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"76.30","1":"76.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"76.30","1":"76.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"71.00","1":"71.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"71.00","1":"71.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"71.50","1":"71.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"74.60","1":"74.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"70.80","1":"70.80"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"74.50","1":"74.50"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"71.90","1":"71.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"72.90","1":"72.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"69.50","1":"69.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"68.50","1":"68.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"68.50","1":"68.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"69.90","1":"69.90"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"65.88","1":"65.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"68.00","1":"68.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"66.00","1":"66.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"66.00","1":"66.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"63.50","1":"63.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"63.02","1":"63.02"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"66.65","1":"66.65"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"66.50","1":"66.50"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"67.85","1":"67.85"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"65.55","1":"65.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"66.50","1":"66.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"68.00","1":"68.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"71.95","1":"71.95"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"66.55","1":"66.55"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"66.95","1":"66.95"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"65.45","1":"65.45"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"65.00","1":"65.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"63.01","1":"63.01"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"62.01","1":"62.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"64.38","1":"64.38"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"63.70","1":"63.70"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"61.10","1":"61.10"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"63.00","1":"63.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"60.00","1":"60.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"63.70","1":"63.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"63.97","1":"63.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"61.25","1":"61.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"63.99","1":"63.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"64.95","1":"64.95"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"62.19","1":"62.19"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"62.95","1":"62.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"62.85","1":"62.85"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"62.58","1":"62.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"59.20","1":"59.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"61.93","1":"61.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"59.95","1":"59.95"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"58.17","1":"58.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"60.33","1":"60.33"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"63.59","1":"63.59"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"63.95","1":"63.95"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"61.15","1":"61.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"61.15","1":"61.15"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"61.15","1":"61.15"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"61.15","1":"61.15"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"61.15","1":"61.15"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"62.66","1":"62.66"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"59.64","1":"59.64"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"62.00","1":"62.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"62.00","1":"62.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"61.61","1":"61.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"58.45","1":"58.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"58.49","1":"58.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"58.49","1":"58.49"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"57.00","1":"57.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"56.64","1":"56.64"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"56.64","1":"56.64"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"56.00","1":"56.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"56.00","1":"56.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"55.62","1":"55.62"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"51.14","1":"51.14"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"52.60","1":"52.60"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"54.71","1":"54.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"52.20","1":"52.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"55.64","1":"55.64"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"52.46","1":"52.46"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"51.91","1":"51.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"56.26","1":"56.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"53.06","1":"53.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"55.05","1":"55.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"52.94","1":"52.94"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"55.75","1":"55.75"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"54.00","1":"54.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"49.63","1":"49.63"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"52.58","1":"52.58"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"52.58","1":"52.58"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"50.54","1":"50.54"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"52.00","1":"52.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"52.00","1":"52.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"52.00","1":"52.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"48.50","1":"48.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"53.16","1":"53.16"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"50.14","1":"50.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"49.74","1":"49.74"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"49.00","1":"49.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"47.00","1":"47.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"46.93","1":"46.93"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"46.90","1":"46.90"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"47.42","1":"47.42"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"47.42","1":"47.42"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"47.42","1":"47.42"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"45.58","1":"45.58"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"44.35","1":"44.35"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.44","1":"44.44"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"45.01","1":"45.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"45.01","1":"45.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"45.01","1":"45.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"45.88","1":"45.88"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"47.30","1":"47.30"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"47.83","1":"47.83"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"46.49","1":"46.49"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"44.70","1":"44.70"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"49.17","1":"49.17"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"51.25","1":"51.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"47.74","1":"47.74"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"49.25","1":"49.25"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"49.00","1":"49.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"49.99","1":"49.99"}]}