{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"23.70","1":"23.70"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"23.60","1":"23.60"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"23.70","1":"23.70"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"23.85","1":"23.85"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"23.15","1":"23.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"22.75","1":"22.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"22.90","1":"22.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"23.25","1":"23.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"23.15","1":"23.15"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"23.95","1":"23.95"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"23.80","1":"23.80"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"24.40","1":"24.40"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"24.10","1":"24.10"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"23.90","1":"23.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"25.65","1":"25.65"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"25.60","1":"25.60"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"26.50","1":"26.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"27.90","1":"27.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"27.80","1":"27.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"27.50","1":"27.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"27.85","1":"27.85"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"27.05","1":"27.05"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"28.80","1":"28.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"27.50","1":"27.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"27.05","1":"27.05"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"27.20","1":"27.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"27.90","1":"27.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"28.65","1":"28.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"30.50","1":"30.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"30.40","1":"30.40"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"30.55","1":"30.55"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"31.30","1":"31.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"33.25","1":"33.25"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"32.85","1":"32.85"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"30.40","1":"30.40"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"32.45","1":"32.45"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"30.95","1":"30.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"29.55","1":"29.55"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"28.90","1":"28.90"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"27.70","1":"27.70"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"25.20","1":"25.20"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"24.35","1":"24.35"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"25.50","1":"25.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"24.75","1":"24.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"24.45","1":"24.45"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"24.25","1":"24.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"23.75","1":"23.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"25.25","1":"25.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"25.50","1":"25.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"25.25","1":"25.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"22.80","1":"22.80"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"23.80","1":"23.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"23.15","1":"23.15"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"23.50","1":"23.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.90","1":"22.90"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"21.80","1":"21.80"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"22.70","1":"22.70"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"24.40","1":"24.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"23.20","1":"23.20"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"23.75","1":"23.75"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"22.80","1":"22.80"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"21.80","1":"21.80"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"22.95","1":"22.95"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"21.85","1":"21.85"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"20.80","1":"20.80"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"21.30","1":"21.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"21.35","1":"21.35"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"20.30","1":"20.30"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"19.30","1":"19.30"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"19.40","1":"19.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"19.75","1":"19.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"19.00","1":"19.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"18.90","1":"18.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"18.50","1":"18.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"17.55","1":"17.55"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"17.05","1":"17.05"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"18.50","1":"18.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"16.35","1":"16.35"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"16.15","1":"16.15"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"14.50","1":"14.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"15.20","1":"15.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"16.15","1":"16.15"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"16.10","1":"16.10"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"15.65","1":"15.65"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"15.20","1":"15.20"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"15.45","1":"15.45"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"14.45","1":"14.45"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"14.35","1":"14.35"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"13.40","1":"13.40"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"13.00","1":"13.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"13.70","1":"13.70"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"13.35","1":"13.35"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"14.25","1":"14.25"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"13.60","1":"13.60"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"14.25","1":"14.25"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"14.90","1":"14.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"14.45","1":"14.45"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"13.85","1":"13.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"13.85","1":"13.85"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"14.30","1":"14.30"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"13.90","1":"13.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"13.90","1":"13.90"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"13.40","1":"13.40"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"13.70","1":"13.70"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"15.55","1":"15.55"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"14.95","1":"14.95"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"14.95","1":"14.95"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"14.85","1":"14.85"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"14.90","1":"14.90"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"14.85","1":"14.85"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"14.90","1":"14.90"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"14.65","1":"14.65"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"14.80","1":"14.80"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"14.95","1":"14.95"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"14.45","1":"14.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"14.50","1":"14.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"14.50","1":"14.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"14.35","1":"14.35"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"14.35","1":"14.35"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"14.20","1":"14.20"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"14.80","1":"14.80"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"14.25","1":"14.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"13.95","1":"13.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"13.90","1":"13.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"13.40","1":"13.40"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"13.90","1":"13.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"13.45","1":"13.45"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"13.30","1":"13.30"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"13.95","1":"13.95"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"13.70","1":"13.70"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"14.20","1":"14.20"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"14.25","1":"14.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"14.30","1":"14.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"15.30","1":"15.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"15.65","1":"15.65"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"15.25","1":"15.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"15.25","1":"15.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"15.40","1":"15.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"15.15","1":"15.15"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"15.50","1":"15.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"15.85","1":"15.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"15.45","1":"15.45"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"15.50","1":"15.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"15.45","1":"15.45"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"15.40","1":"15.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"15.15","1":"15.15"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.65","1":"14.65"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"15.15","1":"15.15"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"15.20","1":"15.20"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"14.95","1":"14.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"14.55","1":"14.55"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"14.60","1":"14.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"14.65","1":"14.65"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"14.40","1":"14.40"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"14.70","1":"14.70"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"14.55","1":"14.55"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"15.05","1":"15.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"15.25","1":"15.25"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"15.90","1":"15.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"15.45","1":"15.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"16.45","1":"16.45"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"17.45","1":"17.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"18.15","1":"18.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"18.50","1":"18.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"19.25","1":"19.25"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"20.10","1":"20.10"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"20.50","1":"20.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"19.70","1":"19.70"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"19.40","1":"19.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"19.45","1":"19.45"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"20.20","1":"20.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"19.80","1":"19.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"19.35","1":"19.35"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"19.25","1":"19.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"19.10","1":"19.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"19.70","1":"19.70"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"19.10","1":"19.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"19.35","1":"19.35"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"20.35","1":"20.35"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"21.35","1":"21.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"22.40","1":"22.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"22.65","1":"22.65"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"21.75","1":"21.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.70","1":"20.70"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"21.65","1":"21.65"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.60","1":"20.60"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"20.60","1":"20.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"19.95","1":"19.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"18.95","1":"18.95"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"19.30","1":"19.30"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"19.20","1":"19.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"19.15","1":"19.15"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"18.95","1":"18.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"17.85","1":"17.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"18.85","1":"18.85"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"17.85","1":"17.85"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"18.85","1":"18.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"18.95","1":"18.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"17.45","1":"17.45"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"17.45","1":"17.45"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"18.45","1":"18.45"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"19.45","1":"19.45"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"20.45","1":"20.45"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"20.35","1":"20.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"19.60","1":"19.60"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"22.05","1":"22.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"20.95","1":"20.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"19.45","1":"19.45"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"18.95","1":"18.95"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"19.95","1":"19.95"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"20.95","1":"20.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"21.40","1":"21.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"21.20","1":"21.20"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"20.25","1":"20.25"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"19.30","1":"19.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"19.10","1":"19.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"18.65","1":"18.65"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"19.30","1":"19.30"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"18.95","1":"18.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"18.95","1":"18.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"18.10","1":"18.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"18.00","1":"18.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"16.75","1":"16.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"16.65","1":"16.65"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"16.10","1":"16.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"15.85","1":"15.85"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"16.85","1":"16.85"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"17.85","1":"17.85"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"18.85","1":"18.85"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"19.35","1":"19.35"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"19.70","1":"19.70"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"20.40","1":"20.40"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"20.95","1":"20.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"20.75","1":"20.75"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"20.50","1":"20.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"20.20","1":"20.20"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"20.15","1":"20.15"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"21.10","1":"21.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"21.40","1":"21.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"21.75","1":"21.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"21.30","1":"21.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"20.90","1":"20.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"20.35","1":"20.35"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"20.05","1":"20.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"20.45","1":"20.45"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"20.45","1":"20.45"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"20.70","1":"20.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"21.00","1":"21.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"21.25","1":"21.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"22.15","1":"22.15"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"23.25","1":"23.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"24.40","1":"24.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"23.65","1":"23.65"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"23.10","1":"23.10"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"22.50","1":"22.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"21.75","1":"21.75"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"21.45","1":"21.45"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"21.00","1":"21.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"21.20","1":"21.20"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"20.45","1":"20.45"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"20.65","1":"20.65"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"19.65","1":"19.65"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"19.10","1":"19.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"18.60","1":"18.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"17.60","1":"17.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"17.20","1":"17.20"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"17.25","1":"17.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"17.90","1":"17.90"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"17.60","1":"17.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"17.65","1":"17.65"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"17.85","1":"17.85"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"17.85","1":"17.85"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"16.85","1":"16.85"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"17.30","1":"17.30"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"17.75","1":"17.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"17.05","1":"17.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"16.55","1":"16.55"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"16.90","1":"16.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"16.05","1":"16.05"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"17.15","1":"17.15"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"16.95","1":"16.95"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"15.70","1":"15.70"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"15.90","1":"15.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"16.35","1":"16.35"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"16.35","1":"16.35"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"16.25","1":"16.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"16.45","1":"16.45"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"16.65","1":"16.65"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"17.45","1":"17.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"17.45","1":"17.45"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"17.95","1":"17.95"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"16.25","1":"16.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"16.70","1":"16.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"16.20","1":"16.20"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"16.30","1":"16.30"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"16.70","1":"16.70"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"16.60","1":"16.60"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"16.30","1":"16.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"16.20","1":"16.20"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"16.20","1":"16.20"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"16.40","1":"16.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"16.25","1":"16.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"16.20","1":"16.20"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"15.80","1":"15.80"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"16.25","1":"16.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"15.80","1":"15.80"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"15.50","1":"15.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"15.70","1":"15.70"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"16.10","1":"16.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"16.40","1":"16.40"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"15.85","1":"15.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"15.40","1":"15.40"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"15.30","1":"15.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"15.75","1":"15.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"15.75","1":"15.75"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"15.25","1":"15.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"15.70","1":"15.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"15.30","1":"15.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"15.45","1":"15.45"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"14.80","1":"14.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"15.00","1":"15.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"15.10","1":"15.10"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"15.30","1":"15.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"15.40","1":"15.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"15.25","1":"15.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"15.05","1":"15.05"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"15.50","1":"15.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"15.50","1":"15.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"14.90","1":"14.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"15.05","1":"15.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"15.10","1":"15.10"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"14.60","1":"14.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"15.45","1":"15.45"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"15.10","1":"15.10"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"14.90","1":"14.90"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"14.70","1":"14.70"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"14.60","1":"14.60"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"14.20","1":"14.20"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"14.50","1":"14.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"14.85","1":"14.85"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"15.20","1":"15.20"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"15.05","1":"15.05"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"15.20","1":"15.20"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"15.20","1":"15.20"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"14.90","1":"14.90"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"14.90","1":"14.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"14.90","1":"14.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"15.20","1":"15.20"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"15.60","1":"15.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"15.90","1":"15.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"15.60","1":"15.60"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"15.80","1":"15.80"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"14.80","1":"14.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"14.75","1":"14.75"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"14.50","1":"14.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"14.50","1":"14.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"14.75","1":"14.75"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"14.55","1":"14.55"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"13.35","1":"13.35"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"14.15","1":"14.15"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"14.05","1":"14.05"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"13.70","1":"13.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"13.20","1":"13.20"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"12.80","1":"12.80"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"12.90","1":"12.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"13.05","1":"13.05"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"12.80","1":"12.80"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"11.95","1":"11.95"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"11.80","1":"11.80"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.25","1":"11.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"12.05","1":"12.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"11.60","1":"11.60"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"11.75","1":"11.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"11.60","1":"11.60"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"11.60","1":"11.60"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"11.30","1":"11.30"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"11.30","1":"11.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"12.30","1":"12.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"12.90","1":"12.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"12.40","1":"12.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"12.50","1":"12.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"12.85","1":"12.85"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"13.25","1":"13.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"13.35","1":"13.35"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"13.00","1":"13.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"12.20","1":"12.20"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"13.20","1":"13.20"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"12.90","1":"12.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"12.30","1":"12.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"12.45","1":"12.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"12.30","1":"12.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"12.55","1":"12.55"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"11.95","1":"11.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"12.10","1":"12.10"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"12.35","1":"12.35"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"12.65","1":"12.65"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"12.45","1":"12.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"12.70","1":"12.70"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"12.80","1":"12.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"12.95","1":"12.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"12.95","1":"12.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"12.80","1":"12.80"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"12.80","1":"12.80"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"12.45","1":"12.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"12.05","1":"12.05"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"11.90","1":"11.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"11.80","1":"11.80"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"12.35","1":"12.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"12.25","1":"12.25"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"12.20","1":"12.20"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"12.40","1":"12.40"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"12.60","1":"12.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"12.80","1":"12.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"13.50","1":"13.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"13.30","1":"13.30"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"13.35","1":"13.35"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"13.30","1":"13.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"13.30","1":"13.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.30","1":"13.30"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"13.35","1":"13.35"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"12.85","1":"12.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"12.70","1":"12.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.05","1":"13.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"13.15","1":"13.15"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"13.15","1":"13.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.30","1":"13.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.25","1":"14.25"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"14.40","1":"14.40"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"14.85","1":"14.85"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"14.65","1":"14.65"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"14.65","1":"14.65"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"14.20","1":"14.20"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.55","1":"14.55"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"14.30","1":"14.30"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"13.50","1":"13.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"13.35","1":"13.35"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"13.75","1":"13.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"13.30","1":"13.30"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"13.45","1":"13.45"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"13.20","1":"13.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"13.40","1":"13.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"13.35","1":"13.35"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"12.15","1":"12.15"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"12.25","1":"12.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"12.10","1":"12.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"12.00","1":"12.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"11.80","1":"11.80"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"11.90","1":"11.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"12.20","1":"12.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"11.85","1":"11.85"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"12.10","1":"12.10"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"12.00","1":"12.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"12.40","1":"12.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"12.65","1":"12.65"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"12.65","1":"12.65"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"12.20","1":"12.20"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"12.45","1":"12.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"13.00","1":"13.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"12.85","1":"12.85"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"12.85","1":"12.85"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"12.85","1":"12.85"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"13.20","1":"13.20"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"13.40","1":"13.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"13.65","1":"13.65"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"14.10","1":"14.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"13.90","1":"13.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"14.20","1":"14.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"14.70","1":"14.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"14.40","1":"14.40"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"14.25","1":"14.25"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"14.40","1":"14.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"14.05","1":"14.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"13.95","1":"13.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"13.80","1":"13.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"13.60","1":"13.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"14.50","1":"14.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"14.65","1":"14.65"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"14.55","1":"14.55"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"14.55","1":"14.55"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"15.55","1":"15.55"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"15.20","1":"15.20"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"15.40","1":"15.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"15.20","1":"15.20"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"15.20","1":"15.20"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"14.20","1":"14.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"14.20","1":"14.20"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"14.45","1":"14.45"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"14.25","1":"14.25"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"14.65","1":"14.65"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"14.40","1":"14.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"13.60","1":"13.60"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"13.95","1":"13.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"13.65","1":"13.65"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.70","1":"13.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"13.75","1":"13.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.75","1":"13.75"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"14.10","1":"14.10"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"13.95","1":"13.95"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"13.80","1":"13.80"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"13.30","1":"13.30"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"13.90","1":"13.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"13.90","1":"13.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"13.15","1":"13.15"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"13.70","1":"13.70"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"13.65","1":"13.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"12.60","1":"12.60"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"12.30","1":"12.30"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"11.90","1":"11.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"12.75","1":"12.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"12.45","1":"12.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"12.35","1":"12.35"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"12.85","1":"12.85"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"12.45","1":"12.45"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"11.60","1":"11.60"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"11.60","1":"11.60"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"10.95","1":"10.95"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"11.10","1":"11.10"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"11.10","1":"11.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"11.30","1":"11.30"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"11.15","1":"11.15"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"11.40","1":"11.40"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"11.75","1":"11.75"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"11.95","1":"11.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"11.90","1":"11.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"12.20","1":"12.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"11.75","1":"11.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"11.85","1":"11.85"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"11.90","1":"11.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"11.55","1":"11.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"11.90","1":"11.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"11.80","1":"11.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"11.60","1":"11.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"11.30","1":"11.30"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"11.80","1":"11.80"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"11.70","1":"11.70"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"11.65","1":"11.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"11.60","1":"11.60"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"11.25","1":"11.25"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"11.10","1":"11.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"11.85","1":"11.85"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"11.35","1":"11.35"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"11.75","1":"11.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"11.70","1":"11.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"11.45","1":"11.45"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"11.15","1":"11.15"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"11.40","1":"11.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"11.40","1":"11.40"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"11.40","1":"11.40"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"10.90","1":"10.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"11.20","1":"11.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"11.65","1":"11.65"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"10.85","1":"10.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"10.90","1":"10.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"10.80","1":"10.80"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"11.20","1":"11.20"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"10.90","1":"10.90"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.85","1":"10.85"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"10.70","1":"10.70"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"10.70","1":"10.70"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"9.76","1":"9.76"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"10.05","1":"10.05"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"10.15","1":"10.15"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"10.15","1":"10.15"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"10.60","1":"10.60"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"10.10","1":"10.10"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"10.40","1":"10.40"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"10.50","1":"10.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"10.20","1":"10.20"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"10.07","1":"10.07"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"10.00","1":"10.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"10.35","1":"10.35"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"10.25","1":"10.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"10.25","1":"10.25"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"10.26","1":"10.26"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"10.90","1":"10.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"10.99","1":"10.99"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"8.60","1":"8.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"9.46","1":"9.46"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"10.39","1":"10.39"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"10.65","1":"10.65"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"10.55","1":"10.55"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"10.45","1":"10.45"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"10.20","1":"10.20"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"9.85","1":"9.85"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"9.45","1":"9.45"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"9.10","1":"9.10"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"9.70","1":"9.70"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"9.50","1":"9.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"9.30","1":"9.30"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"9.40","1":"9.40"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"8.65","1":"8.65"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"9.50","1":"9.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"9.89","1":"9.89"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"9.25","1":"9.25"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"9.40","1":"9.40"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"9.35","1":"9.35"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"9.25","1":"9.25"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"9.60","1":"9.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"9.60","1":"9.60"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"8.43","1":"8.43"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"7.43","1":"7.43"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"6.43","1":"6.43"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"7.50","1":"7.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"8.44","1":"8.44"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"8.40","1":"8.40"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"7.99","1":"7.99"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"7.85","1":"7.85"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"7.00","1":"7.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"8.00","1":"8.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"8.00","1":"8.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"7.05","1":"7.05"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"6.47","1":"6.47"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"6.52","1":"6.52"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"6.45","1":"6.45"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"6.70","1":"6.70"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"6.43","1":"6.43"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"6.43","1":"6.43"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"6.43","1":"6.43"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"6.43","1":"6.43"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"6.43","1":"6.43"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"6.52","1":"6.52"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"6.43","1":"6.43"},{"s_date":"Nov 13, 08","0":"Nov 13, 08","s_close":"6.43","1":"6.43"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"5.43","1":"5.43"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"4.43","1":"4.43"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"5.30","1":"5.30"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"4.30","1":"4.30"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"4.00","1":"4.00"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"5.85","1":"5.85"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"4.91","1":"4.91"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"4.95","1":"4.95"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"5.10","1":"5.10"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"5.91","1":"5.91"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"7.88","1":"7.88"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"8.80","1":"8.80"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"8.97","1":"8.97"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"9.95","1":"9.95"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"10.53","1":"10.53"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"9.53","1":"9.53"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"8.60","1":"8.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"9.29","1":"9.29"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"8.68","1":"8.68"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.99","1":"7.99"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.65","1":"7.65"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"7.15","1":"7.15"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.60","1":"7.60"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"8.40","1":"8.40"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"8.00","1":"8.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"8.02","1":"8.02"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"7.50","1":"7.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"8.48","1":"8.48"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.58","1":"7.58"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"6.59","1":"6.59"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"6.75","1":"6.75"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.81","1":"6.81"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"7.25","1":"7.25"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"7.50","1":"7.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"7.25","1":"7.25"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"7.95","1":"7.95"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"7.34","1":"7.34"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.09","1":"7.09"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.08","1":"7.08"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"7.69","1":"7.69"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"7.26","1":"7.26"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"7.24","1":"7.24"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"8.15","1":"8.15"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"8.61","1":"8.61"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"8.26","1":"8.26"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"9.06","1":"9.06"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"8.55","1":"8.55"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"9.23","1":"9.23"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"9.23","1":"9.23"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"9.63","1":"9.63"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"10.63","1":"10.63"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"11.62","1":"11.62"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"10.70","1":"10.70"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"9.95","1":"9.95"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"9.50","1":"9.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"9.32","1":"9.32"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"9.50","1":"9.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"10.30","1":"10.30"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"9.70","1":"9.70"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"10.35","1":"10.35"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"10.48","1":"10.48"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"10.91","1":"10.91"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"11.46","1":"11.46"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"10.50","1":"10.50"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"10.10","1":"10.10"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"10.75","1":"10.75"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"10.90","1":"10.90"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"11.15","1":"11.15"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"10.69","1":"10.69"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"11.30","1":"11.30"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"11.49","1":"11.49"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"11.99","1":"11.99"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"12.25","1":"12.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"12.34","1":"12.34"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"11.75","1":"11.75"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"11.94","1":"11.94"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"11.75","1":"11.75"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"11.85","1":"11.85"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"11.50","1":"11.50"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"11.75","1":"11.75"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"11.78","1":"11.78"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"12.36","1":"12.36"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.31","1":"13.31"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.04","1":"13.04"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"12.25","1":"12.25"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"12.50","1":"12.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"12.33","1":"12.33"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"12.01","1":"12.01"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"12.20","1":"12.20"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.75","1":"11.75"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"12.00","1":"12.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"12.70","1":"12.70"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"12.90","1":"12.90"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"12.25","1":"12.25"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"11.30","1":"11.30"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"11.45","1":"11.45"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"11.50","1":"11.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"11.75","1":"11.75"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.85","1":"10.85"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"10.85","1":"10.85"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"10.35","1":"10.35"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"11.25","1":"11.25"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"11.40","1":"11.40"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"11.50","1":"11.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"11.50","1":"11.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"11.64","1":"11.64"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"11.87","1":"11.87"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.89","1":"11.89"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"11.99","1":"11.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"12.25","1":"12.25"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"12.35","1":"12.35"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.08","1":"13.08"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"12.90","1":"12.90"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.41","1":"13.41"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.56","1":"13.56"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.95","1":"13.95"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.84","1":"13.84"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"12.95","1":"12.95"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.96","1":"11.96"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"12.95","1":"12.95"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.42","1":"12.42"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.25","1":"13.25"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"12.35","1":"12.35"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"12.40","1":"12.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"12.95","1":"12.95"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"12.89","1":"12.89"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"12.85","1":"12.85"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"12.89","1":"12.89"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.24","1":"13.24"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.20","1":"13.20"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.26","1":"13.26"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"13.50","1":"13.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"13.08","1":"13.08"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"13.13","1":"13.13"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"12.95","1":"12.95"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"12.90","1":"12.90"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"13.10","1":"13.10"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"13.25","1":"13.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"13.10","1":"13.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"13.23","1":"13.23"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"13.08","1":"13.08"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"13.09","1":"13.09"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"13.10","1":"13.10"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"12.50","1":"12.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.52","1":"12.52"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.61","1":"12.61"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"13.27","1":"13.27"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"13.43","1":"13.43"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"13.49","1":"13.49"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"14.49","1":"14.49"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"14.60","1":"14.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"13.65","1":"13.65"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"13.70","1":"13.70"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"14.37","1":"14.37"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"14.95","1":"14.95"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"14.10","1":"14.10"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.07","1":"14.07"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"13.87","1":"13.87"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.37","1":"14.37"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.85","1":"13.85"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"13.93","1":"13.93"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.93","1":"14.93"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.94","1":"14.94"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"15.84","1":"15.84"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.98","1":"14.98"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.93","1":"14.93"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"15.90","1":"15.90"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"15.88","1":"15.88"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"15.80","1":"15.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"15.70","1":"15.70"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"15.48","1":"15.48"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"15.00","1":"15.00"},{"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":"15.40","1":"15.40"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"14.02","1":"14.02"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"14.99","1":"14.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"14.61","1":"14.61"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.70","1":"14.70"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"15.46","1":"15.46"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"14.99","1":"14.99"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.80","1":"14.80"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"14.36","1":"14.36"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.40","1":"14.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.48","1":"14.48"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.90","1":"14.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"14.25","1":"14.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"14.40","1":"14.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"13.99","1":"13.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"13.65","1":"13.65"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"13.88","1":"13.88"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"14.18","1":"14.18"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"13.98","1":"13.98"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"14.73","1":"14.73"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.65","1":"14.65"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"15.59","1":"15.59"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"16.51","1":"16.51"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.24","1":"17.24"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"16.89","1":"16.89"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"17.19","1":"17.19"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"16.53","1":"16.53"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"16.46","1":"16.46"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"16.50","1":"16.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"15.84","1":"15.84"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"15.85","1":"15.85"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"16.40","1":"16.40"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.85","1":"15.85"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"16.29","1":"16.29"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"15.31","1":"15.31"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"15.48","1":"15.48"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"15.88","1":"15.88"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"15.45","1":"15.45"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"15.10","1":"15.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"15.49","1":"15.49"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"15.68","1":"15.68"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"15.50","1":"15.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.43","1":"16.43"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.69","1":"16.69"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"16.45","1":"16.45"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.87","1":"16.87"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"16.69","1":"16.69"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.90","1":"16.90"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.96","1":"16.96"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"17.39","1":"17.39"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"17.45","1":"17.45"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"18.25","1":"18.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"17.25","1":"17.25"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"18.24","1":"18.24"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"18.41","1":"18.41"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.61","1":"17.61"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"18.18","1":"18.18"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"19.11","1":"19.11"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"20.08","1":"20.08"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"20.15","1":"20.15"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"19.93","1":"19.93"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"20.48","1":"20.48"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"21.43","1":"21.43"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"22.16","1":"22.16"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"21.06","1":"21.06"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"19.61","1":"19.61"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"20.61","1":"20.61"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"21.61","1":"21.61"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"22.69","1":"22.69"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"22.64","1":"22.64"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"21.51","1":"21.51"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"22.53","1":"22.53"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"23.60","1":"23.60"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"22.42","1":"22.42"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"23.43","1":"23.43"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"24.63","1":"24.63"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"23.40","1":"23.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"24.38","1":"24.38"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"24.89","1":"24.89"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"23.65","1":"23.65"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"24.01","1":"24.01"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"24.80","1":"24.80"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"24.90","1":"24.90"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"23.85","1":"23.85"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"23.49","1":"23.49"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"24.09","1":"24.09"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"24.02","1":"24.02"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"25.20","1":"25.20"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"25.90","1":"25.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"26.89","1":"26.89"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"27.94","1":"27.94"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"27.88","1":"27.88"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"26.50","1":"26.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"27.70","1":"27.70"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"26.32","1":"26.32"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"26.01","1":"26.01"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"26.10","1":"26.10"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"26.96","1":"26.96"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"27.95","1":"27.95"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"27.04","1":"27.04"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"28.35","1":"28.35"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"29.50","1":"29.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"30.51","1":"30.51"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"30.40","1":"30.40"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"30.50","1":"30.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"31.90","1":"31.90"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"30.50","1":"30.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"30.51","1":"30.51"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"32.00","1":"32.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"33.35","1":"33.35"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"33.00","1":"33.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"33.00","1":"33.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"33.24","1":"33.24"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"32.90","1":"32.90"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"33.90","1":"33.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"32.21","1":"32.21"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"32.14","1":"32.14"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"31.95","1":"31.95"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"30.37","1":"30.37"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"28.78","1":"28.78"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"29.90","1":"29.90"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"31.30","1":"31.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"31.99","1":"31.99"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"30.60","1":"30.60"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"29.20","1":"29.20"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"28.50","1":"28.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"29.89","1":"29.89"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"29.00","1":"29.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"30.40","1":"30.40"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"31.90","1":"31.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"31.25","1":"31.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"30.50","1":"30.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"29.00","1":"29.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"30.40","1":"30.40"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"31.17","1":"31.17"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"32.53","1":"32.53"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"30.85","1":"30.85"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"31.90","1":"31.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"30.55","1":"30.55"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"29.03","1":"29.03"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"30.48","1":"30.48"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"30.50","1":"30.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"32.90","1":"32.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"32.90","1":"32.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"31.51","1":"31.51"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"33.01","1":"33.01"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"34.90","1":"34.90"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"35.94","1":"35.94"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"34.25","1":"34.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"34.00","1":"34.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"34.00","1":"34.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"34.30","1":"34.30"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"36.86","1":"36.86"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"38.68","1":"38.68"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"40.37","1":"40.37"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"42.38","1":"42.38"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"40.50","1":"40.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"42.51","1":"42.51"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"41.26","1":"41.26"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"41.75","1":"41.75"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"40.06","1":"40.06"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"42.06","1":"42.06"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"40.00","1":"40.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"39.04","1":"39.04"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"40.53","1":"40.53"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"39.90","1":"39.90"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"40.00","1":"40.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"41.96","1":"41.96"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"40.10","1":"40.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"41.11","1":"41.11"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"40.12","1":"40.12"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"41.97","1":"41.97"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"42.30","1":"42.30"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"41.00","1":"41.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"39.10","1":"39.10"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"41.04","1":"41.04"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"41.04","1":"41.04"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"39.92","1":"39.92"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"41.79","1":"41.79"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"41.64","1":"41.64"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"43.96","1":"43.96"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"45.26","1":"45.26"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"45.26","1":"45.26"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"47.46","1":"47.46"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"45.20","1":"45.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"45.20","1":"45.20"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"45.00","1":"45.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"47.25","1":"47.25"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"48.50","1":"48.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"46.17","1":"46.17"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"46.17","1":"46.17"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"45.09","1":"45.09"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"45.09","1":"45.09"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"47.34","1":"47.34"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"49.70","1":"49.70"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"52.00","1":"52.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"49.50","1":"49.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"51.80","1":"51.80"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"51.80","1":"51.80"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"51.00","1":"51.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"53.54","1":"53.54"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"53.54","1":"53.54"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"53.54","1":"53.54"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"54.73","1":"54.73"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"54.82","1":"54.82"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"57.48","1":"57.48"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"55.11","1":"55.11"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"55.11","1":"55.11"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"55.11","1":"55.11"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"55.11","1":"55.11"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"52.10","1":"52.10"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"52.10","1":"52.10"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"53.11","1":"53.11"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"53.11","1":"53.11"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"53.11","1":"53.11"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"52.36","1":"52.36"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"53.50","1":"53.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"53.50","1":"53.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"52.50","1":"52.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"52.00","1":"52.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"52.00","1":"52.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"50.56","1":"50.56"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"52.25","1":"52.25"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"52.25","1":"52.25"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"52.25","1":"52.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"54.32","1":"54.32"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"54.32","1":"54.32"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"54.32","1":"54.32"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"56.70","1":"56.70"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"59.25","1":"59.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"62.09","1":"62.09"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"61.87","1":"61.87"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"61.87","1":"61.87"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"64.90","1":"64.90"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"64.90","1":"64.90"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"61.85","1":"61.85"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"61.85","1":"61.85"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"61.82","1":"61.82"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"62.00","1":"62.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"60.00","1":"60.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"57.50","1":"57.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"55.00","1":"55.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"52.50","1":"52.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"52.50","1":"52.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"50.62","1":"50.62"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"51.00","1":"51.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"51.70","1":"51.70"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"53.26","1":"53.26"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"53.50","1":"53.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"53.50","1":"53.50"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"53.50","1":"53.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"53.50","1":"53.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"52.73","1":"52.73"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"52.05","1":"52.05"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"49.60","1":"49.60"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"51.90","1":"51.90"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"53.00","1":"53.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"51.13","1":"51.13"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"55.84","1":"55.84"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"55.82","1":"55.82"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"55.82","1":"55.82"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"57.23","1":"57.23"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"54.37","1":"54.37"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"54.37","1":"54.37"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"54.48","1":"54.48"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"51.76","1":"51.76"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"51.76","1":"51.76"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"51.20","1":"51.20"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"51.20","1":"51.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"51.20","1":"51.20"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"51.50","1":"51.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"52.16","1":"52.16"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"53.19","1":"53.19"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"55.82","1":"55.82"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"57.71","1":"57.71"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"60.09","1":"60.09"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"62.99","1":"62.99"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"62.62","1":"62.62"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"62.62","1":"62.62"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"62.62","1":"62.62"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"62.62","1":"62.62"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"62.62","1":"62.62"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"62.62","1":"62.62"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"66.00","1":"66.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"65.00","1":"65.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"67.41","1":"67.41"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"67.41","1":"67.41"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"69.00","1":"69.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"69.00","1":"69.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"68.62","1":"68.62"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"68.35","1":"68.35"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"67.09","1":"67.09"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"66.00","1":"66.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"66.00","1":"66.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"66.00","1":"66.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"66.00","1":"66.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"69.29","1":"69.29"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"69.29","1":"69.29"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"67.10","1":"67.10"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"68.50","1":"68.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"71.91","1":"71.91"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"75.49","1":"75.49"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"74.20","1":"74.20"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"74.20","1":"74.20"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"71.13","1":"71.13"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"73.71","1":"73.71"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"72.01","1":"72.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"75.60","1":"75.60"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"75.60","1":"75.60"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"75.60","1":"75.60"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"73.01","1":"73.01"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"73.01","1":"73.01"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"73.01","1":"73.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"73.01","1":"73.01"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"73.01","1":"73.01"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"74.00","1":"74.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"74.00","1":"74.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"76.50","1":"76.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"76.50","1":"76.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"76.50","1":"76.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"76.80","1":"76.80"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"76.42","1":"76.42"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"76.42","1":"76.42"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"83.00","1":"83.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"77.50","1":"77.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"80.00","1":"80.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"81.00","1":"81.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"82.00","1":"82.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"81.95","1":"81.95"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"80.00","1":"80.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"82.00","1":"82.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"85.00","1":"85.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"86.50","1":"86.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"83.00","1":"83.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"83.00","1":"83.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"79.35","1":"79.35"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"79.35","1":"79.35"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"83.00","1":"83.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"80.00","1":"80.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"84.00","1":"84.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"87.67","1":"87.67"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"88.00","1":"88.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"86.00","1":"86.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"85.00","1":"85.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"85.00","1":"85.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"82.00","1":"82.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"85.00","1":"85.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"84.99","1":"84.99"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"85.00","1":"85.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"81.00","1":"81.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"81.35","1":"81.35"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"78.35","1":"78.35"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"78.50","1":"78.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"80.00","1":"80.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"79.40","1":"79.40"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"80.00","1":"80.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"80.40","1":"80.40"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"83.90","1":"83.90"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"80.00","1":"80.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"76.00","1":"76.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"79.80","1":"79.80"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"83.79","1":"83.79"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"82.05","1":"82.05"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"83.50","1":"83.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"83.00","1":"83.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"78.85","1":"78.85"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"82.79","1":"82.79"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"86.92","1":"86.92"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"91.25","1":"91.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"90.00","1":"90.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"84.71","1":"84.71"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"73.52","1":"73.52"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"77.19","1":"77.19"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"81.04","1":"81.04"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"84.00","1":"84.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"75.05","1":"75.05"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"71.30","1":"71.30"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"56.86","1":"56.86"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"48.20","1":"48.20"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"45.60","1":"45.60"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"43.20","1":"43.20"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"38.98","1":"38.98"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"37.05","1":"37.05"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"35.20","1":"35.20"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"35.65","1":"35.65"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"37.40","1":"37.40"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"40.88","1":"40.88"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"38.85","1":"38.85"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"39.85","1":"39.85"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"38.60","1":"38.60"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"36.10","1":"36.10"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"36.15","1":"36.15"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"37.95","1":"37.95"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"37.50","1":"37.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"35.75","1":"35.75"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"36.85","1":"36.85"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.00","1":"37.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"35.15","1":"35.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"34.90","1":"34.90"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"35.95","1":"35.95"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"34.19","1":"34.19"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"34.65","1":"34.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"33.00","1":"33.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"31.35","1":"31.35"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.10","1":"30.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"29.92","1":"29.92"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"28.43","1":"28.43"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"27.70","1":"27.70"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"26.35","1":"26.35"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"25.05","1":"25.05"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"23.97","1":"23.97"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"25.20","1":"25.20"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"26.46","1":"26.46"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"27.78","1":"27.78"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"29.16","1":"29.16"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"30.61","1":"30.61"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"32.14","1":"32.14"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"33.74","1":"33.74"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"35.40","1":"35.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"36.49","1":"36.49"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"34.67","1":"34.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"36.40","1":"36.40"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"38.20","1":"38.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"38.10","1":"38.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"38.80","1":"38.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"42.77","1":"42.77"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"47.14","1":"47.14"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"47.14","1":"47.14"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"49.35","1":"49.35"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"51.75","1":"51.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"54.33","1":"54.33"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"54.10","1":"54.10"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"56.80","1":"56.80"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"59.64","1":"59.64"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"62.59","1":"62.59"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"65.65","1":"65.65"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"65.00","1":"65.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"68.10","1":"68.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"71.00","1":"71.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"74.12","1":"74.12"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"77.25","1":"77.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"75.00","1":"75.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"76.22","1":"76.22"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"79.99","1":"79.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"83.80","1":"83.80"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"87.85","1":"87.85"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"83.50","1":"83.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"83.50","1":"83.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"87.67","1":"87.67"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"92.03","1":"92.03"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"96.60","1":"96.60"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"100.10","1":"100.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"99.00","1":"99.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"103.64","1":"103.64"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"99.00","1":"99.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"99.00","1":"99.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"103.65","1":"103.65"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"108.75","1":"108.75"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"113.90","1":"113.90"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"119.00","1":"119.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"113.05","1":"113.05"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"118.25","1":"118.25"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"117.71","1":"117.71"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"120.00","1":"120.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"114.00","1":"114.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"108.30","1":"108.30"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"113.65","1":"113.65"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"119.33","1":"119.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"124.95","1":"124.95"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"129.98","1":"129.98"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"136.47","1":"136.47"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"145.69","1":"145.69"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"152.97","1":"152.97"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"160.61","1":"160.61"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"168.64","1":"168.64"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"177.06","1":"177.06"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"183.80","1":"183.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"188.90","1":"188.90"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"198.34","1":"198.34"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"207.39","1":"207.39"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"217.50","1":"217.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"228.36","1":"228.36"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"239.25","1":"239.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"251.21","1":"251.21"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"260.99","1":"260.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"271.99","1":"271.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"284.60","1":"284.60"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"297.70","1":"297.70"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"310.00","1":"310.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"303.50","1":"303.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"245.84","1":"245.84"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"233.55","1":"233.55"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"221.88","1":"221.88"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"203.66","1":"203.66"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"191.21","1":"191.21"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"200.77","1":"200.77"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"205.00","1":"205.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"215.25","1":"215.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"226.01","1":"226.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"237.31","1":"237.31"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"249.16","1":"249.16"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"261.00","1":"261.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"274.00","1":"274.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"287.70","1":"287.70"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"301.84","1":"301.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"303.00","1":"303.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"287.85","1":"287.85"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"298.25","1":"298.25"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"300.49","1":"300.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"311.00","1":"311.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"317.45","1":"317.45"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"317.00","1":"317.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"324.95","1":"324.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"331.00","1":"331.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"332.00","1":"332.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"335.50","1":"335.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"333.00","1":"333.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"320.11","1":"320.11"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"327.80","1":"327.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"308.10","1":"308.10"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"320.00","1":"320.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"336.00","1":"336.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"319.20","1":"319.20"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"319.20","1":"319.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"335.00","1":"335.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"318.25","1":"318.25"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"315.00","1":"315.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"324.90","1":"324.90"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"330.95","1":"330.95"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"340.00","1":"340.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"309.91","1":"309.91"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"316.50","1":"316.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"300.68","1":"300.68"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"285.65","1":"285.65"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"290.00","1":"290.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"304.00","1":"304.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"310.00","1":"310.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"325.00","1":"325.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"335.00","1":"335.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"280.35","1":"280.35"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"277.52","1":"277.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"263.65","1":"263.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"263.65","1":"263.65"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"250.50","1":"250.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"262.50","1":"262.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"269.00","1":"269.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"260.00","1":"260.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"265.00","1":"265.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"247.00","1":"247.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"183.44","1":"183.44"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"165.56","1":"165.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"170.00","1":"170.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"178.00","1":"178.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"178.00","1":"178.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"186.45","1":"186.45"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"186.45","1":"186.45"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"182.17","1":"182.17"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"183.48","1":"183.48"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"183.48","1":"183.48"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"174.66","1":"174.66"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"171.33","1":"171.33"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"162.77","1":"162.77"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"164.00","1":"164.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"164.00","1":"164.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"171.00","1":"171.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"179.00","1":"179.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"186.79","1":"186.79"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"196.02","1":"196.02"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"204.00","1":"204.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"214.20","1":"214.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"220.00","1":"220.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"220.00","1":"220.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"179.63","1":"179.63"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"170.65","1":"170.65"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"170.65","1":"170.65"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"154.93","1":"154.93"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"147.18","1":"147.18"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"147.18","1":"147.18"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"153.00","1":"153.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"145.36","1":"145.36"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"138.10","1":"138.10"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"123.90","1":"123.90"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"123.90","1":"123.90"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"124.00","1":"124.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"128.78","1":"128.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"130.00","1":"130.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"128.00","1":"128.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"128.00","1":"128.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"133.81","1":"133.81"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"133.00","1":"133.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"139.65","1":"139.65"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"139.50","1":"139.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"139.50","1":"139.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"139.50","1":"139.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"139.50","1":"139.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"139.50","1":"139.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"139.50","1":"139.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"139.50","1":"139.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"58.15","1":"58.15"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"52.80","1":"52.80"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"50.70","1":"50.70"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"48.17","1":"48.17"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"45.90","1":"45.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"48.19","1":"48.19"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"45.79","1":"45.79"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"48.07","1":"48.07"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"50.40","1":"50.40"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"52.92","1":"52.92"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"55.56","1":"55.56"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"83.90","1":"83.90"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"92.93","1":"92.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"103.39","1":"103.39"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"114.99","1":"114.99"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"121.31","1":"121.31"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"124.05","1":"124.05"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"130.87","1":"130.87"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"138.72","1":"138.72"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"101.57","1":"101.57"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"94.00","1":"94.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"86.96","1":"86.96"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"80.44","1":"80.44"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"86.47","1":"86.47"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"80.02","1":"80.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"74.02","1":"74.02"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"68.47","1":"68.47"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"63.34","1":"63.34"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"105.75","1":"105.75"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"113.68","1":"113.68"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"122.20","1":"122.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"131.36","1":"131.36"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"139.99","1":"139.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"150.48","1":"150.48"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"161.76","1":"161.76"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"172.99","1":"172.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"198.00","1":"198.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"210.00","1":"210.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"195.00","1":"195.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"179.80","1":"179.80"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"175.00","1":"175.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"175.00","1":"175.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"173.50","1":"173.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"179.89","1":"179.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"184.89","1":"184.89"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"185.00","1":"185.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"187.00","1":"187.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"175.00","1":"175.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"186.25","1":"186.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"199.00","1":"199.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"206.33","1":"206.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"221.80","1":"221.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"238.43","1":"238.43"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"256.31","1":"256.31"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"274.99","1":"274.99"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"294.99","1":"294.99"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"315.00","1":"315.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"324.99","1":"324.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"343.00","1":"343.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"349.00","1":"349.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"180.38","1":"180.38"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"166.86","1":"166.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"154.35","1":"154.35"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"159.42","1":"159.42"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"151.01","1":"151.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"146.01","1":"146.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"151.55","1":"151.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"162.91","1":"162.91"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"174.88","1":"174.88"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"183.86","1":"183.86"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"193.99","1":"193.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"198.99","1":"198.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"184.07","1":"184.07"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"193.50","1":"193.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"202.82","1":"202.82"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"218.03","1":"218.03"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"229.66","1":"229.66"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"224.00","1":"224.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"208.04","1":"208.04"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"193.72","1":"193.72"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"179.20","1":"179.20"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"166.03","1":"166.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"155.72","1":"155.72"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"145.21","1":"145.21"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"145.21","1":"145.21"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"136.10","1":"136.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"136.10","1":"136.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"146.30","1":"146.30"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"157.27","1":"157.27"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"147.04","1":"147.04"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"158.06","1":"158.06"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"169.91","1":"169.91"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"182.00","1":"182.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"194.99","1":"194.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"194.80","1":"194.80"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"203.89","1":"203.89"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"200.32","1":"200.32"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"210.99","1":"210.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"194.99","1":"194.99"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"208.70","1":"208.70"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"215.00","1":"215.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"213.50","1":"213.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"183.00","1":"183.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"196.40","1":"196.40"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"181.68","1":"181.68"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"168.07","1":"168.07"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"160.01","1":"160.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"151.79","1":"151.79"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"141.00","1":"141.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"133.25","1":"133.25"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"125.01","1":"125.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"134.38","1":"134.38"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"134.38","1":"134.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"124.31","1":"124.31"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"133.63","1":"133.63"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"142.50","1":"142.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"153.16","1":"153.16"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"163.99","1":"163.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"176.28","1":"176.28"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"188.99","1":"188.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"198.00","1":"198.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"183.15","1":"183.15"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"189.50","1":"189.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"188.74","1":"188.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"182.19","1":"182.19"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"195.00","1":"195.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"180.38","1":"180.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"167.01","1":"167.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"155.97","1":"155.97"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"145.10","1":"145.10"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"136.50","1":"136.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"135.75","1":"135.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"130.67","1":"130.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"151.00","1":"151.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"140.20","1":"140.20"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"132.25","1":"132.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"132.25","1":"132.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"143.83","1":"143.83"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"154.61","1":"154.61"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"158.34","1":"158.34"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"147.00","1":"147.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"158.00","1":"158.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"146.20","1":"146.20"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"150.15","1":"150.15"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"159.94","1":"159.94"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"171.90","1":"171.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"179.99","1":"179.99"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"189.99","1":"189.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"198.99","1":"198.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"198.50","1":"198.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"197.90","1":"197.90"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"190.76","1":"190.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"176.46","1":"176.46"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"163.23","1":"163.23"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"154.07","1":"154.07"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"150.70","1":"150.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"140.00","1":"140.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"140.00","1":"140.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"150.50","1":"150.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"161.78","1":"161.78"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"149.65","1":"149.65"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"171.50","1":"171.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"183.95","1":"183.95"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"182.50","1":"182.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"193.80","1":"193.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"196.45","1":"196.45"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"195.67","1":"195.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"181.00","1":"181.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"167.43","1":"167.43"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"155.01","1":"155.01"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"143.41","1":"143.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"132.67","1":"132.67"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"142.62","1":"142.62"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"153.31","1":"153.31"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"164.80","1":"164.80"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"169.79","1":"169.79"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"169.00","1":"169.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"169.00","1":"169.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"169.00","1":"169.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"181.00","1":"181.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"167.43","1":"167.43"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"174.98","1":"174.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"184.38","1":"184.38"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"170.56","1":"170.56"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"159.83","1":"159.83"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"171.81","1":"171.81"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"158.93","1":"158.93"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"147.02","1":"147.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"138.40","1":"138.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"138.00","1":"138.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"148.35","1":"148.35"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"140.00","1":"140.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"130.05","1":"130.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"125.48","1":"125.48"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"134.00","1":"134.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"144.68","1":"144.68"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"154.98","1":"154.98"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"149.80","1":"149.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"153.90","1":"153.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"142.40","1":"142.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"153.08","1":"153.08"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"144.80","1":"144.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"154.72","1":"154.72"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"143.12","1":"143.12"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"132.20","1":"132.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"126.15","1":"126.15"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"125.15","1":"125.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"124.01","1":"124.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"125.01","1":"125.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"120.11","1":"120.11"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"132.90","1":"132.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"139.49","1":"139.49"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"138.90","1":"138.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"139.99","1":"139.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"146.89","1":"146.89"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"135.88","1":"135.88"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"144.89","1":"144.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"134.05","1":"134.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"142.90","1":"142.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"129.21","1":"129.21"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"120.50","1":"120.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"121.01","1":"121.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"120.25","1":"120.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"113.01","1":"113.01"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"121.48","1":"121.48"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"128.70","1":"128.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"126.99","1":"126.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"119.20","1":"119.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"119.18","1":"119.18"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"110.56","1":"110.56"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"105.10","1":"105.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"107.50","1":"107.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"112.99","1":"112.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"119.40","1":"119.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"124.99","1":"124.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"115.62","1":"115.62"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"121.31","1":"121.31"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"123.95","1":"123.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"133.95","1":"133.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"116.70","1":"116.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"108.02","1":"108.02"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"101.02","1":"101.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"101.50","1":"101.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"95.10","1":"95.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"97.82","1":"97.82"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"97.82","1":"97.82"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"85.03","1":"85.03"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"91.40","1":"91.40"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"91.40","1":"91.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"96.49","1":"96.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"96.67","1":"96.67"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"91.00","1":"91.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"96.67","1":"96.67"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"99.73","1":"99.73"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"107.20","1":"107.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"115.24","1":"115.24"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"119.89","1":"119.89"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"110.90","1":"110.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"103.02","1":"103.02"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"96.05","1":"96.05"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"88.85","1":"88.85"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"86.02","1":"86.02"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"84.50","1":"84.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"83.99","1":"83.99"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"82.12","1":"82.12"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"85.12","1":"85.12"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"91.50","1":"91.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"97.49","1":"97.49"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"104.65","1":"104.65"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"108.98","1":"108.98"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"116.80","1":"116.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"119.40","1":"119.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"110.50","1":"110.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"110.45","1":"110.45"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"128.35","1":"128.35"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"113.16","1":"113.16"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"127.50","1":"127.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"117.94","1":"117.94"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"87.88","1":"87.88"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"81.29","1":"81.29"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"77.02","1":"77.02"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"77.50","1":"77.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"81.40","1":"81.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"82.00","1":"82.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"81.00","1":"81.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"79.20","1":"79.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"79.20","1":"79.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"75.20","1":"75.20"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"74.80","1":"74.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"84.48","1":"84.48"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"89.89","1":"89.89"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"83.25","1":"83.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"89.89","1":"89.89"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"93.85","1":"93.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"86.82","1":"86.82"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"82.50","1":"82.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"82.00","1":"82.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"85.64","1":"85.64"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"88.49","1":"88.49"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"81.86","1":"81.86"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"84.99","1":"84.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"78.70","1":"78.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"72.81","1":"72.81"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"67.40","1":"67.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"60.45","1":"60.45"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"56.65","1":"56.65"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"62.46","1":"62.46"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"65.56","1":"65.56"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"56.60","1":"56.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"60.84","1":"60.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.50","1":"57.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"60.70","1":"60.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"65.25","1":"65.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"60.46","1":"60.46"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"66.68","1":"66.68"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"72.05","1":"72.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"77.88","1":"77.88"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"83.72","1":"83.72"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"89.99","1":"89.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"96.65","1":"96.65"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"98.49","1":"98.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"104.90","1":"104.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"112.00","1":"112.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"106.00","1":"106.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"103.84","1":"103.84"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"105.90","1":"105.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"99.00","1":"99.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"101.51","1":"101.51"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"108.00","1":"108.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"87.86","1":"87.86"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"79.95","1":"79.95"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"85.45","1":"85.45"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"90.04","1":"90.04"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"83.29","1":"83.29"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"77.05","1":"77.05"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"80.42","1":"80.42"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"72.15","1":"72.15"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"66.80","1":"66.80"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"71.81","1":"71.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"68.00","1":"68.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"64.85","1":"64.85"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"62.73","1":"62.73"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"61.51","1":"61.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"63.85","1":"63.85"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"65.95","1":"65.95"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"64.91","1":"64.91"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"67.86","1":"67.86"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"64.95","1":"64.95"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"69.81","1":"69.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"75.02","1":"75.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"79.85","1":"79.85"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"73.90","1":"73.90"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"71.00","1":"71.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"65.05","1":"65.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"69.90","1":"69.90"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"75.00","1":"75.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"80.63","1":"80.63"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"76.00","1":"76.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"77.00","1":"77.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"73.00","1":"73.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"70.30","1":"70.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"70.30","1":"70.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"72.00","1":"72.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"67.30","1":"67.30"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"67.50","1":"67.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"67.50","1":"67.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"64.25","1":"64.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"62.01","1":"62.01"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"66.00","1":"66.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"65.00","1":"65.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"65.73","1":"65.73"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"67.00","1":"67.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"68.00","1":"68.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"69.85","1":"69.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"74.99","1":"74.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"79.97","1":"79.97"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"86.83","1":"86.83"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"92.05","1":"92.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"92.05","1":"92.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"92.05","1":"92.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"92.05","1":"92.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"92.05","1":"92.05"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"92.05","1":"92.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"92.05","1":"92.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"84.55","1":"84.55"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"81.11","1":"81.11"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"81.11","1":"81.11"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"81.08","1":"81.08"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"81.08","1":"81.08"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"81.08","1":"81.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.45","1":"80.45"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"80.45","1":"80.45"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"80.45","1":"80.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"80.45","1":"80.45"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"80.45","1":"80.45"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"74.36","1":"74.36"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"62.69","1":"62.69"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"67.00","1":"67.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.30","1":"80.30"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"88.15","1":"88.15"}]}